Kyoritsu Computer & Communication Co.,Ltd. - 3670.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,141	2,118	2,118	2,141	2,118	1,000
February 19, 2026	2,100	2,113	2,113	2,162	2,084	5,000
February 18, 2026	2,040	2,084	2,084	2,088	2,037	4,100
February 17, 2026	2,095	2,037	2,037	2,300	2,037	52,600
February 16, 2026	2,108	2,095	2,095	2,140	2,091	3,400
February 13, 2026	2,135	2,095	2,095	2,135	2,095	3,500
February 12, 2026	2,170	2,146	2,146	2,170	2,140	16,400
February 10, 2026	2,114	2,140	2,140	2,157	2,091	10,100
February 09, 2026	2,090	2,098	2,098	2,121	2,071	4,800
February 06, 2026	2,083	2,080	2,080	2,100	2,080	2,100
February 05, 2026	2,080	2,099	2,099	2,099	2,080	500
February 04, 2026	2,110	2,081	2,081	2,110	2,080	800
February 03, 2026	2,099	2,081	2,081	2,108	2,081	3,300
February 02, 2026	2,059	2,090	2,090	2,120	2,056	12,800
January 30, 2026	2,126	2,140	2,140	2,142	2,126	1,400
January 29, 2026	2,145	2,138	2,138	2,145	2,123	800
January 28, 2026	2,115	2,115	2,115	2,115	2,115	800
January 27, 2026	2,123	2,106	2,106	2,123	2,106	600
January 26, 2026	2,105	2,120	2,120	2,120	2,103	1,700
January 23, 2026	2,144	2,121	2,121	2,144	2,121	1,400
January 22, 2026	2,115	2,144	2,144	2,150	2,113	1,500
January 21, 2026	2,146	2,138	2,138	2,155	2,138	1,300
January 20, 2026	2,160	2,155	2,155	2,160	2,150	1,200
January 19, 2026	2,140	2,160	2,160	2,160	2,139	1,700
January 16, 2026	2,135	2,131	2,131	2,135	2,116	1,300
January 15, 2026	2,160	2,130	2,130	2,160	2,111	1,600
January 14, 2026	2,177	2,160	2,160	2,179	2,120	2,900
January 13, 2026	2,120	2,130	2,130	2,200	2,105	11,000
January 09, 2026	2,080	2,089	2,089	2,101	2,079	2,900
January 08, 2026	2,106	2,070	2,070	2,106	2,056	2,600
January 07, 2026	2,062	2,070	2,070	2,095	2,061	1,600
January 06, 2026	2,093	2,070	2,070	2,120	2,069	6,600
January 05, 2026	2,065	2,080	2,080	2,093	2,050	5,200
December 30, 2025	2,012	2,031	2,031	2,038	2,012	1,600
December 29, 2025	2,021	2,012	2,012	2,076	2,012	7,000
December 26, 2025	2,026	2,033	2,033	2,033	2,016	3,700
December 25, 2025	2,031	2,017	2,017	2,032	2,008	4,900
December 24, 2025	1,988	2,028	2,028	2,028	1,986	3,500
December 23, 2025	1,998	1,995	1,995	1,998	1,983	4,900
December 22, 2025	2,053	1,987	1,987	2,053	1,987	16,500
December 19, 2025	2,065	2,050	2,050	2,072	2,021	18,300
December 18, 2025	2,028	2,115	2,115	2,197	2,026	125,100
December 17, 2025	1,947	1,948	1,948	1,948	1,930	1,700
December 16, 2025	1,934	1,947	1,947	1,947	1,930	1,100
December 15, 2025	1,930	1,945	1,945	1,945	1,922	1,500
December 12, 2025	1,931	1,927	1,927	2,000	1,922	9,700
December 11, 2025	1,942	1,935	1,935	1,942	1,930	1,100
December 10, 2025	1,945	1,947	1,947	1,947	1,945	1,000
December 09, 2025	1,950	1,947	1,947	1,955	1,947	2,100
December 08, 2025	1,954	1,950	1,950	1,954	1,947	1,500
December 05, 2025	1,949	1,954	1,954	1,956	1,948	1,000
December 04, 2025	1,968	1,969	1,969	1,969	1,936	1,800
December 03, 2025	1,951	1,960	1,960	1,960	1,925	4,900
December 02, 2025	1,996	1,950	1,950	1,996	1,944	1,000
December 01, 2025	1,969	1,980	1,980	1,980	1,963	1,900
November 28, 2025	1,956	1,969	1,969	1,977	1,954	3,100
November 27, 2025	1,950	1,956	1,956	1,990	1,950	2,200
November 26, 2025	1,963	1,952	1,952	1,965	1,935	3,900
November 25, 2025	1,971	1,962	1,962	1,971	1,961	1,100
November 21, 2025	1,960	1,971	1,971	1,971	1,960	1,200

Kyoritsu Computer & Communication Co.,Ltd. (3670.T) JPX