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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,660	2,614.5	2,614.5	2,663	2,614	1.62M
February 19, 2026	2,704.5	2,671	2,671	2,710	2,659	1.93M
February 18, 2026	2,730	2,703	2,703	2,732.5	2,701.5	869,200
February 17, 2026	2,704	2,715	2,715	2,715	2,692	842,400
February 16, 2026	2,769.5	2,721	2,721	2,779	2,703.5	910,300
February 13, 2026	2,720.5	2,750	2,750	2,767	2,702.5	997,800
February 12, 2026	2,728	2,720.5	2,720.5	2,729	2,697.5	1.68M
February 10, 2026	2,720	2,715.5	2,715.5	2,752.5	2,690	3.56M
February 09, 2026	2,825	2,839.5	2,839.5	2,842	2,795	991,100
February 06, 2026	2,785	2,793.5	2,793.5	2,811.5	2,783	533,900
February 05, 2026	2,752	2,785	2,785	2,843.5	2,747.5	766,000
February 04, 2026	2,775	2,727	2,727	2,779	2,727	929,800
February 03, 2026	2,783	2,777	2,777	2,793.5	2,764	679,900
February 02, 2026	2,830	2,780.5	2,780.5	2,834	2,775	669,000
January 30, 2026	2,789	2,812.5	2,812.5	2,825.5	2,766	510,600
January 29, 2026	2,790	2,759.5	2,759.5	2,796.5	2,751	669,200
January 28, 2026	2,820	2,800.5	2,800.5	2,827.5	2,796	649,300
January 27, 2026	2,875	2,848	2,848	2,883	2,832.5	565,200
January 26, 2026	2,915	2,885	2,885	2,915	2,878	621,500
January 23, 2026	2,940	2,915	2,915	2,956	2,915	372,100
January 22, 2026	2,927	2,918.5	2,918.5	2,950	2,916.5	358,800
January 21, 2026	2,930	2,915	2,915	2,941	2,897	558,000
January 20, 2026	2,966.5	2,974.5	2,974.5	2,986.5	2,951.5	390,700
January 19, 2026	2,968.5	2,974	2,974	2,974	2,930	349,300
January 16, 2026	2,980	2,968.5	2,968.5	2,995.5	2,951	435,200
January 15, 2026	2,996.5	2,982	2,982	3,008	2,973	542,000
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

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