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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,965	1,964	1,964	1,965	1,964	1,200
November 19, 2025	1,986	1,965	1,965	1,986	1,965	2,700
November 18, 2025	1,986	1,986	1,986	2,002	1,951	3,500
November 17, 2025	2,035	1,992	1,992	2,035	1,985	4,200
November 14, 2025	2,077	2,030	2,030	2,085	2,030	4,700
November 13, 2025	2,151	2,077	2,077	2,151	2,068	25,700
November 12, 2025	2,081	2,151	2,151	2,151	2,081	17,500
November 11, 2025	2,040	2,076	2,076	2,082	1,985	5,700
November 10, 2025	2,096	2,035	2,035	2,098	2,035	4,700
November 07, 2025	2,039	2,068	2,068	2,092	2,023	6,900
November 06, 2025	1,980	2,011	2,011	2,095	1,978	8,500
November 05, 2025	1,923	1,956	1,956	2,149	1,923	17,900
November 04, 2025	1,920	1,923	1,923	1,940	1,916	17,900
October 31, 2025	1,928	1,940	1,940	1,940	1,928	400
October 30, 2025	1,937	1,929	1,929	1,937	1,929	400
October 29, 2025	1,964	1,936	1,936	1,973	1,935	3,200
October 28, 2025	2,009	1,964	1,964	2,009	1,954	2,600
October 27, 2025	2,037	2,009	2,009	2,037	1,996	4,500
October 24, 2025	2,033	2,022	2,022	2,033	2,021	1,800
October 23, 2025	2,041	2,033	2,033	2,041	2,021	900
October 22, 2025	2,025	2,041	2,041	2,048	2,025	1,200
October 21, 2025	2,042	2,025	2,025	2,043	2,025	2,400
October 20, 2025	2,022	2,042	2,042	2,042	2,015	5,400
October 17, 2025	2,038	2,022	2,022	2,038	2,022	1,600
October 16, 2025	2,060	2,042	2,042	2,060	2,025	2,100
October 15, 2025	2,076	2,075	2,075	2,077	2,035	1,900
October 14, 2025	2,068	2,080	2,080	2,090	2,068	900

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