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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	2,085	2,118	2,118	2,118	2,060	1,800
October 09, 2025	2,101	2,116	2,116	2,116	2,097	1,400
October 08, 2025	2,117	2,116	2,116	2,117	2,073	600
October 07, 2025	2,065	2,121	2,121	2,121	2,065	1,300
October 06, 2025	2,080	2,077	2,077	2,130	2,036	4,800
October 03, 2025	2,085	2,080	2,080	2,090	2,080	1,300
October 02, 2025	2,101	2,083	2,083	2,101	2,083	300
October 01, 2025	2,105	2,101	2,101	2,105	2,101	1,600
September 30, 2025	2,118	2,108	2,108	2,118	2,108	500
September 29, 2025	2,118	2,118	2,118	2,118	2,118	300
September 26, 2025	2,132	2,115	2,115	2,140	2,107	4,500
September 25, 2025	2,137	2,145	2,145	2,147	2,137	1,200
September 24, 2025	2,157	2,187	2,187	2,187	2,140	1,100
September 22, 2025	2,145	2,159	2,159	2,195	2,145	1,000
September 19, 2025	2,188	2,145	2,145	2,188	2,145	4,200
September 18, 2025	2,206	2,197	2,197	2,206	2,187	6,800
September 17, 2025	2,223	2,204	2,204	2,225	2,200	6,800
September 16, 2025	2,262	2,223	2,223	2,290	2,223	4,700
September 12, 2025	2,280	2,273	2,273	2,284	2,242	3,300
September 11, 2025	2,290	2,280	2,280	2,350	2,280	10,100
September 10, 2025	2,209	2,290	2,290	2,290	2,198	3,500
September 09, 2025	2,265	2,215	2,215	2,290	2,212	4,100
September 08, 2025	2,186	2,252	2,252	2,285	2,186	7,700
September 05, 2025	2,187	2,180	2,180	2,188	2,175	1,900
September 04, 2025	2,143	2,184	2,184	2,196	2,143	3,100
September 03, 2025	2,127	2,143	2,143	2,158	2,127	2,000
September 02, 2025	2,153	2,170	2,170	2,190	2,150	3,500
September 01, 2025	2,168	2,154	2,154	2,176	2,135	4,800
August 29, 2025	2,232	2,180	2,180	2,232	2,180	2,000
August 28, 2025	2,182	2,210	2,210	2,230	2,117	18,800
August 27, 2025	2,279	2,189	2,189	2,308	2,189	15,200
August 26, 2025	2,303	2,279	2,279	2,303	2,272	4,200
August 25, 2025	2,321	2,294	2,294	2,321	2,260	5,500
August 22, 2025	2,327	2,271	2,271	2,327	2,271	7,700
August 21, 2025	2,289	2,283	2,283	2,294	2,280	2,800
August 20, 2025	2,348	2,296	2,296	2,348	2,287	4,200
August 19, 2025	2,281	2,310	2,310	2,358	2,272	11,700
August 18, 2025	2,329	2,291	2,291	2,345	2,270	18,400
August 15, 2025	2,306	2,329	2,329	2,364	2,280	15,900

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