kabutan

KYORITSU CO.,LTD.(7795) Historical

7795
TSE Standard
KYORITSU CO.,LTD.
218
JPY
+2
(+0.93%)
Jan 29, 3:30 pm JST
1.42
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
216
Jan 29, 5:44 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
233 JPY
52 Week Low Apr 7, 2025
133 JPY
Yearly High Jan 16, 2026
233 JPY
Yearly Low Apr 7, 2025
133 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 220 222 213 218 -2 -0.91% 436,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 230 230 214 220 -8 -3.51% 531,200
Jan 16, 2026 220 233 217 228 +10 +4.59% 609,200
Jan 9, 2026 221 227 211 218 -1 -0.46% 999,100
Dec 30, 2025 213 219 211 219 +8 +3.79% 175,200
Dec 26, 2025 200 216 200 211 +12 +6.03% 642,700
Dec 19, 2025 198 203 196 199 +2 +1.02% 382,100
Dec 12, 2025 196 197 193 197 +2 +1.03% 246,000
Dec 5, 2025 196 197 193 195 -1 -0.51% 652,000
Nov 28, 2025 196 197 183 196 +2 +1.03% 425,900
Nov 21, 2025 197 197 190 194 -1 -0.51% 389,200
Nov 14, 2025 195 196 192 195 0 0.00% 320,400
Nov 7, 2025 196 199 192 195 0 0.00% 268,200
Oct 31, 2025 203 203 192 195 -6 -2.99% 587,100
Oct 24, 2025 202 203 199 201 +2 +1.01% 304,800
Oct 17, 2025 201 204 198 199 -5 -2.45% 450,300
Oct 10, 2025 205 206 200 204 +2 +0.99% 755,600
Oct 3, 2025 198 204 191 202 +1 +0.50% 1,005,500
Sep 26, 2025 201 203 198 201 +3 +1.52% 427,000
Sep 19, 2025 208 208 195 198 -9 -4.35% 802,300
Sep 12, 2025 204 213 201 207 +4 +1.97% 1,275,600