kabutan

KYORITSU CO.,LTD.(7795) Historical

7795
TSE Standard
KYORITSU CO.,LTD.
195
JPY
+1
(+0.52%)
Dec 5, 3:30 pm JST
1.26
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
213 JPY
52 Week Low Apr 7, 2025
133 JPY
Yearly High Sep 9, 2025
213 JPY
Yearly Low Apr 7, 2025
133 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 196 197 193 195 -1 -0.51% 691,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 200 204 198 203 +3 +1.50% 839,000
Aug 29, 2025 201 206 197 200 +1 +0.50% 1,017,600
Aug 22, 2025 197 201 191 199 +2 +1.02% 1,407,700
Aug 15, 2025 186 198 186 197 +12 +6.49% 1,510,600
Aug 8, 2025 182 188 181 185 +2 +1.09% 635,900
Aug 1, 2025 185 187 180 183 -2 -1.08% 635,300
Jul 25, 2025 184 187 182 185 +1 +0.54% 592,700
Jul 18, 2025 178 186 177 184 +6 +3.37% 638,900