Kyoritsu Maintenance Co., Ltd. - 9616.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,970	2,989	2,989	2,989	2,958	527,800
January 13, 2026	3,007	2,971.5	2,971.5	3,015	2,939	736,400
January 09, 2026	2,980	2,995.5	2,995.5	3,003	2,965.5	543,900
January 08, 2026	2,930	2,967	2,967	2,986.5	2,926	696,600
January 07, 2026	2,909	2,926.5	2,926.5	2,941.5	2,895	560,500
January 06, 2026	2,877	2,932.5	2,932.5	2,946.5	2,867.5	727,300
January 05, 2026	2,841	2,877	2,877	2,885.5	2,820.5	936,900
December 30, 2025	2,830	2,802.5	2,802.5	2,849	2,796	718,000
December 29, 2025	2,848	2,820	2,820	2,848	2,815	478,600
December 26, 2025	2,863	2,818	2,818	2,868	2,798.5	836,500
December 25, 2025	2,847	2,862	2,862	2,871.5	2,844.5	368,000
December 24, 2025	2,818.5	2,843.5	2,843.5	2,850	2,816.5	496,200
December 23, 2025	2,818.5	2,824.5	2,824.5	2,834.5	2,807	574,800
December 22, 2025	2,886.5	2,801.5	2,801.5	2,886.5	2,786.5	1.06M
December 19, 2025	2,856	2,860	2,860	2,871.5	2,840	957,500
December 18, 2025	2,863	2,856	2,856	2,876	2,846.5	627,400
December 17, 2025	2,845.5	2,833	2,833	2,845.5	2,815.5	656,600
December 16, 2025	2,899	2,854.5	2,854.5	2,899	2,849.5	486,200
December 15, 2025	2,887.5	2,890	2,890	2,922.5	2,868	581,800
December 12, 2025	2,810	2,875.5	2,875.5	2,875.5	2,810	716,600
December 11, 2025	2,843	2,793	2,793	2,843	2,777.5	641,000
December 10, 2025	2,823	2,825.5	2,825.5	2,867	2,817	818,500
December 09, 2025	2,805	2,799.5	2,799.5	2,814.5	2,792.5	409,400
December 08, 2025	2,811	2,810.5	2,810.5	2,839	2,797	669,300
December 05, 2025	2,799.5	2,816	2,816	2,837	2,792.5	527,300
December 04, 2025	2,740	2,782.5	2,782.5	2,785.5	2,725.5	818,500
December 03, 2025	2,770	2,747	2,747	2,776.5	2,745.5	480,700
December 02, 2025	2,800	2,774.5	2,774.5	2,801.5	2,772.5	600,300
December 01, 2025	2,850	2,806.5	2,806.5	2,867	2,803.5	603,600
November 28, 2025	2,851	2,849	2,849	2,861.5	2,843	564,900
November 27, 2025	2,883.5	2,862	2,862	2,890	2,845.5	700,900
November 26, 2025	2,840	2,864.5	2,864.5	2,878	2,832.5	651,900
November 25, 2025	2,814	2,828	2,828	2,885.5	2,800	1.12M
November 21, 2025	2,700	2,768.5	2,768.5	2,780	2,695.5	1.53M
November 20, 2025	2,718	2,678.5	2,678.5	2,727.5	2,663	1.56M
November 19, 2025	2,748	2,730	2,730	2,772.5	2,728	1.21M
November 18, 2025	2,801	2,748.5	2,748.5	2,832	2,743	1.75M
November 17, 2025	2,880	2,820	2,820	2,912	2,796.5	2.22M
November 14, 2025	3,070	3,059	3,059	3,081	3,054	415,200
November 13, 2025	3,127	3,094	3,094	3,156	3,090	726,800
November 12, 2025	3,100	3,090	3,090	3,113	3,074	630,000
November 11, 2025	3,125	3,087	3,087	3,166	3,070	1.08M
November 10, 2025	3,148	3,169	3,169	3,176	3,038	2.35M
November 07, 2025	2,924	2,929	2,929	2,946.5	2,913	1.13M
November 06, 2025	2,893.5	2,906	2,906	2,938	2,877.5	1.05M
November 05, 2025	2,852	2,886	2,886	2,900	2,820	1.29M
November 04, 2025	2,967	2,866	2,866	2,976	2,866	1.57M
October 31, 2025	2,986	3,003	3,003	3,006	2,964.5	436,700
October 30, 2025	2,937.5	2,963.5	2,963.5	2,975	2,936	1.02M
October 29, 2025	3,008	2,950.5	2,950.5	3,017	2,948	768,900
October 28, 2025	3,035	3,025	3,025	3,046	2,998.5	901,700
October 27, 2025	3,000	3,025	3,025	3,048	2,995.5	511,400
October 24, 2025	3,011	3,000	3,000	3,032	3,000	348,900
October 23, 2025	3,012	3,006	3,006	3,045	3,006	410,100
October 22, 2025	3,035	3,013	3,013	3,037	3,006	406,300
October 21, 2025	2,985	3,023	3,023	3,044	2,983	560,300
October 20, 2025	2,985.5	2,979	2,979	2,995	2,961	595,400
October 17, 2025	2,960	2,944	2,944	2,967.5	2,931.5	763,800
October 16, 2025	3,000	2,984.5	2,984.5	3,022	2,961.5	951,700
October 15, 2025	3,043	3,020	3,020	3,055	3,019	534,900

Kyoritsu Maintenance Co., Ltd. (9616.T) JPX