Want to see JP:7795 full AI Analyst Report?
Kyoritsu Co., Ltd. (7795) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 204.00 | 207.00 | 204.00 | 205.00 | 205.00 | +0.00% | 23,100 | 0.52 |
| Oct 29, 2026 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.97% | 32,600 | 0.73 |
| Oct 28, 2026 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | +0.00% | 13,800 | 0.30 |
| Oct 27, 2026 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | -1.43% | 19,500 | 0.42 |
| Oct 26, 2026 | 209.00 | 210.00 | 205.00 | 210.00 | 210.00 | +2.44% | 38,500 | 0.83 |
| Oct 23, 2026 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | -1.44% | 18,800 | 0.40 |
| Oct 22, 2026 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | +0.97% | 37,400 | 0.76 |
| Oct 21, 2026 | 203.00 | 208.00 | 203.00 | 206.00 | 206.00 | +0.98% | 34,900 | 0.69 |
| Oct 20, 2026 | 207.00 | 207.00 | 203.00 | 204.00 | 204.00 | -1.45% | 29,800 | 0.57 |
| Oct 19, 2026 | 207.00 | 207.00 | 205.00 | 207.00 | 207.00 | -0.48% | 7,900 | 0.15 |
| Oct 16, 2026 | 204.00 | 209.00 | 204.00 | 208.00 | 208.00 | +0.97% | 30,700 | 0.56 |
| Oct 15, 2026 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | +0.00% | 51,900 | 0.96 |
| Oct 14, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | +0.00% | 48,800 | 0.88 |
| Oct 13, 2026 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | +1.48% | 57,200 | 1.04 |
| Oct 12, 2026 | 203.00 | 207.00 | 202.00 | 203.00 | 203.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 202.00 | 207.00 | 202.00 | 203.00 | 203.00 | +1.00% | 38,500 | 0.67 |
| Oct 08, 2026 | 203.00 | 204.00 | 201.00 | 201.00 | 201.00 | -1.47% | 69,900 | 1.23 |
| Oct 07, 2026 | 205.00 | 205.00 | 202.00 | 204.00 | 204.00 | +0.00% | 37,900 | 0.66 |
| Oct 06, 2026 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.49% | 23,400 | 0.40 |
| Oct 05, 2026 | 206.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.97% | 41,500 | 0.71 |
| Oct 02, 2026 | 212.00 | 213.00 | 207.00 | 207.00 | 207.00 | -3.27% | 52,500 | 0.90 |
| Oct 01, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | +0.00% | 20,200 | 0.34 |
| Sep 30, 2026 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | +0.47% | 22,300 | 0.37 |
| Sep 29, 2026 | 219.00 | 219.00 | 210.00 | 213.00 | 213.00 | -1.84% | 60,400 | 1.00 |
| Sep 28, 2026 | 220.00 | 221.00 | 217.00 | 221.00 | 217.00 | +0.45% | 41,500 | 0.69 |
| Sep 25, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 216.02 | +0.00% | 27,400 | 0.45 |
| Sep 24, 2026 | 221.00 | 221.00 | 217.00 | 220.00 | 216.02 | +0.92% | 56,400 | 0.92 |
| Sep 23, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 214.05 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 214.05 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 214.05 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 214.05 | -0.46% | 24,500 | 0.37 |
| Sep 17, 2026 | 217.00 | 219.00 | 217.00 | 219.00 | 215.04 | +0.46% | 11,600 | 0.17 |
| Sep 16, 2026 | 215.00 | 220.00 | 215.00 | 218.00 | 214.05 | +1.40% | 48,900 | 0.73 |
| Sep 15, 2026 | 215.00 | 216.00 | 212.00 | 215.00 | 211.11 | +1.42% | 39,500 | 0.59 |
| Sep 14, 2026 | 212.00 | 215.00 | 212.00 | 212.00 | 208.16 | -0.47% | 69,300 | 1.04 |
| Sep 11, 2026 | 212.00 | 217.00 | 212.00 | 213.00 | 209.14 | -0.93% | 43,400 | 0.65 |
| Sep 10, 2026 | 211.00 | 216.00 | 210.00 | 215.00 | 211.11 | +0.00% | 100,100 | 1.52 |
| Sep 09, 2026 | 221.00 | 221.00 | 214.00 | 215.00 | 211.11 | -3.59% | 110,500 | 1.69 |
| Sep 08, 2026 | 225.00 | 225.00 | 218.00 | 223.00 | 218.96 | -0.89% | 119,600 | 1.86 |
| Sep 07, 2026 | 226.00 | 227.00 | 223.00 | 225.00 | 220.93 | -0.44% | 42,200 | 0.65 |
| Sep 04, 2026 | 223.00 | 226.00 | 222.00 | 226.00 | 221.91 | +1.80% | 24,300 | 0.38 |
| Sep 03, 2026 | 227.00 | 227.00 | 222.00 | 222.00 | 217.98 | -2.20% | 46,100 | 0.71 |
| Sep 02, 2026 | 226.00 | 227.00 | 223.00 | 227.00 | 222.89 | -0.87% | 42,700 | 0.66 |
| Sep 01, 2026 | 229.00 | 229.00 | 226.00 | 229.00 | 224.86 | +0.44% | 30,600 | 0.48 |
| Aug 31, 2026 | 226.00 | 228.00 | 225.00 | 228.00 | 223.87 | +0.89% | 27,800 | 0.43 |
| Aug 28, 2026 | 224.00 | 228.00 | 223.00 | 226.00 | 221.91 | +0.44% | 70,300 | 1.10 |
| Aug 27, 2026 | 229.00 | 229.00 | 225.00 | 225.00 | 220.93 | -0.88% | 49,600 | 0.75 |
| Aug 26, 2026 | 229.00 | 229.00 | 225.00 | 227.00 | 222.89 | -0.87% | 50,100 | 0.76 |
| Aug 25, 2026 | 230.00 | 230.00 | 226.00 | 229.00 | 224.86 | +0.44% | 61,700 | 0.94 |
| Aug 24, 2026 | 228.00 | 230.00 | 227.00 | 228.00 | 223.87 | +0.00% | 65,000 | 0.99 |