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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,457	2,337	2,337	2,457	2,281	34,400
August 13, 2025	2,534	2,428	2,428	2,535	2,425	48,000
August 12, 2025	2,900	2,459	2,459	3,750	2,350	466,500
August 08, 2025	3,155	3,050	3,050	3,260	2,695	273,600
August 07, 2025	2,489	2,764	2,764	2,764	2,332	114,700
August 06, 2025	1,864	2,264	2,264	2,264	1,841	94,500
August 05, 2025	1,910	1,864	1,864	1,911	1,864	3,900
August 04, 2025	1,990	1,912	1,912	2,020	1,865	20,400
August 01, 2025	1,971	1,990	1,990	2,010	1,971	2,000
July 31, 2025	2,008	1,988	1,988	2,008	1,988	400
July 30, 2025	1,952	1,950	1,950	1,952	1,950	300
July 29, 2025	1,994	1,958	1,958	1,994	1,958	1,200
July 28, 2025	2,000	1,994	1,994	2,020	1,994	3,700
July 25, 2025	1,958	2,000	2,000	2,000	1,958	2,300
July 24, 2025	1,950	1,952	1,952	1,952	1,935	800
July 23, 2025	1,949	1,950	1,950	1,956	1,945	1,800
July 22, 2025	2,008	1,965	1,965	2,008	1,961	1,200
July 18, 2025	1,997	1,971	1,971	2,093	1,966	3,500
July 17, 2025	1,968	1,961	1,961	1,980	1,948	800
July 16, 2025	2,000	1,963	1,963	2,004	1,963	2,300
July 15, 2025	2,009	2,001	2,001	2,030	2,001	1,000
July 14, 2025	2,029	2,029	2,029	2,070	2,029	2,700
July 11, 2025	2,036	2,045	2,045	2,059	2,000	3,500
July 10, 2025	2,038	2,033	2,033	2,060	2,030	2,100
July 09, 2025	2,124	2,088	2,088	2,124	2,060	1,400
July 08, 2025	2,149	2,074	2,074	2,186	2,069	7,600
July 07, 2025	2,200	2,192	2,192	2,200	2,100	5,600
July 04, 2025	2,283	2,200	2,200	2,333	2,200	3,400
July 03, 2025	2,151	2,283	2,283	2,400	2,151	21,300
July 02, 2025	2,068	2,118	2,118	2,568	2,011	81,300
July 01, 2025	2,194	2,068	2,068	2,272	2,000	20,100
June 30, 2025	2,053	2,200	2,200	2,486	1,977	63,400
June 27, 2025	2,473	2,153	2,153	2,580	2,153	124,500
June 26, 2025	2,023	2,523	2,523	2,523	1,826	77,600
June 25, 2025	1,698	2,023	2,023	2,070	1,677	72,900
June 24, 2025	1,662	1,670	1,670	1,680	1,662	1,300
June 23, 2025	1,701	1,678	1,678	1,701	1,664	4,200
June 20, 2025	1,847	1,711	1,711	1,848	1,711	21,400
June 19, 2025	1,971	1,847	1,847	1,971	1,811	96,400
June 18, 2025	1,571	1,571	1,571	1,571	1,568	300
June 17, 2025	1,571	1,571	1,571	1,571	1,571	200
June 16, 2025	1,571	1,586	1,586	1,586	1,571	700
June 13, 2025	1,579	1,571	1,571	1,608	1,571	1,600
June 12, 2025	1,586	1,580	1,580	1,596	1,580	900
June 11, 2025	1,588	1,588	1,588	1,588	1,588	100
June 10, 2025	1,596	1,596	1,596	1,596	1,596	0
June 09, 2025	1,595	1,596	1,596	1,600	1,595	500
June 06, 2025	1,572	1,572	1,572	1,572	1,572	0
June 05, 2025	1,572	1,572	1,572	1,572	1,572	100
June 04, 2025	1,571	1,569	1,569	1,571	1,569	300
June 03, 2025	1,570	1,571	1,571	1,571	1,570	200
June 02, 2025	1,567	1,567	1,567	1,567	1,567	200
May 30, 2025	1,564	1,564	1,564	1,564	1,564	0
May 29, 2025	1,560	1,564	1,564	1,582	1,560	1,800
May 28, 2025	1,560	1,552	1,552	1,867	1,537	69,900
May 27, 2025	1,553	1,553	1,553	1,553	1,553	100
May 26, 2025	1,568	1,568	1,568	1,568	1,568	0
May 23, 2025	1,600	1,568	1,568	1,600	1,568	300

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