Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kitoku Shinryo Co., Ltd. (2700.T)

8,720.00
-270.00
(-3.00%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20259,060.009,180.008,710.008,720.008,720.0015,700
May 1, 20258,650.009,200.008,560.008,990.008,990.0025,000
Apr 30, 20258,400.008,720.008,340.008,560.008,560.0015,200
Apr 28, 20258,050.008,450.008,050.008,340.008,340.0010,000
Apr 25, 20258,240.008,300.008,040.008,040.008,040.0012,100
Apr 24, 20258,140.008,820.008,040.008,200.008,200.0027,000
Apr 23, 20258,790.008,790.008,020.008,220.008,220.0048,600
Apr 22, 20258,580.009,630.008,450.008,940.008,940.00109,800
Apr 21, 20257,410.008,380.007,410.008,130.008,130.0043,700
Apr 18, 20257,320.007,480.007,300.007,410.007,410.004,100
Apr 17, 20256,990.007,280.006,880.007,280.007,280.007,300
Apr 16, 20257,030.007,040.006,690.006,990.006,990.004,600
Apr 15, 20256,500.007,120.006,500.007,040.007,040.0011,500
Apr 14, 20257,010.007,040.006,280.006,320.006,320.0011,300
Apr 11, 20256,500.006,830.006,500.006,810.006,810.002,800
Apr 10, 20256,620.006,780.006,560.006,580.006,580.004,400
Apr 9, 20256,340.006,500.006,300.006,420.006,420.002,500
Apr 8, 20256,500.006,710.006,470.006,600.006,600.001,700
Apr 7, 20256,130.006,360.005,890.006,250.006,250.006,800
Apr 4, 20256,820.006,890.006,280.006,560.006,560.0014,100
Apr 3, 20256,880.007,160.006,700.006,950.006,950.006,100
Apr 2, 20257,210.007,220.007,120.007,200.007,200.001,900
Apr 1, 20256,970.007,290.006,970.007,210.007,210.007,400
Mar 31, 20257,170.007,300.006,930.006,960.006,960.006,700
Mar 28, 20257,080.007,330.007,080.007,330.007,330.004,400
Mar 27, 20257,180.007,300.007,180.007,280.007,280.002,000
Mar 26, 20257,480.007,480.007,150.007,170.007,170.007,700
Mar 25, 20257,250.007,680.007,150.007,500.007,500.0013,800
Mar 24, 20257,140.007,160.006,950.007,140.007,140.006,800
Mar 21, 20256,900.007,090.006,900.006,910.006,910.007,400
Mar 19, 20256,490.006,880.006,490.006,880.006,880.006,700
Mar 18, 20256,490.006,490.006,430.006,430.006,430.001,700
Mar 17, 20256,320.006,430.006,270.006,430.006,430.001,800
Mar 14, 20256,250.006,420.006,210.006,230.006,230.003,400
Mar 13, 20256,290.006,340.006,250.006,250.006,250.001,000
Mar 12, 20256,290.006,360.006,270.006,270.006,270.001,000
Mar 11, 20256,340.006,350.006,260.006,300.006,300.001,800
Mar 10, 20256,230.006,350.006,230.006,350.006,350.001,800
Mar 7, 20256,270.006,290.006,150.006,290.006,290.002,100
Mar 6, 20256,350.006,400.006,280.006,370.006,370.002,400
Mar 5, 20256,260.006,350.006,250.006,250.006,250.001,100
Mar 4, 20256,380.006,440.006,230.006,260.006,260.002,800
Mar 3, 20256,380.006,430.006,300.006,410.006,410.003,300
Feb 28, 20256,180.006,180.006,020.006,180.006,180.004,400
Feb 27, 20256,300.006,350.006,160.006,200.006,200.002,200
Feb 26, 20256,240.006,410.006,230.006,310.006,310.003,000
Feb 25, 20256,570.006,570.006,240.006,340.006,340.003,100
Feb 21, 20256,560.006,730.006,480.006,570.006,570.003,900
Feb 20, 20256,480.006,920.006,410.006,560.006,560.0015,900
Feb 19, 20256,080.006,480.006,080.006,480.006,480.0010,400
Feb 18, 20256,010.006,060.005,970.006,060.006,060.002,400
Feb 17, 20256,040.006,080.006,000.006,010.006,010.005,500
Feb 14, 20255,910.005,960.005,830.005,940.005,940.003,100
Feb 13, 20255,900.005,950.005,830.005,950.005,950.001,700
Feb 12, 20255,800.005,950.005,780.005,900.005,900.002,900
Feb 10, 20255,850.005,880.005,810.005,810.005,810.002,400
Feb 7, 20255,900.005,910.005,880.005,890.005,890.001,500
Feb 6, 20255,890.005,890.005,840.005,880.005,880.001,800
Feb 5, 20255,800.005,830.005,800.005,830.005,830.00600
Feb 4, 20255,840.005,890.005,800.005,800.005,800.001,800
Feb 3, 20255,850.005,850.005,760.005,840.005,840.004,900
Jan 31, 20255,890.005,960.005,870.005,870.005,870.001,100
Jan 30, 20255,990.005,990.005,880.005,920.005,920.003,600
Jan 29, 20256,060.006,160.005,890.006,020.006,020.0021,900
Jan 28, 20255,610.005,700.005,610.005,660.005,660.001,200
Jan 27, 20255,620.005,630.005,570.005,600.005,600.001,700
Jan 24, 20255,640.005,680.005,630.005,650.005,650.002,300
Jan 23, 20255,630.005,650.005,580.005,590.005,590.001,600
Jan 22, 20255,620.005,620.005,610.005,620.005,620.00700
Jan 21, 20255,620.005,660.005,600.005,600.005,600.001,700
Jan 20, 20255,630.005,640.005,600.005,640.005,640.001,400
Jan 17, 20255,600.005,640.005,560.005,580.005,580.001,700
Jan 16, 20255,590.005,590.005,590.005,590.005,590.00100
Jan 15, 20255,560.005,600.005,550.005,550.005,550.001,600
Jan 14, 20255,570.005,640.005,570.005,580.005,580.001,700
Jan 10, 20255,520.005,570.005,520.005,570.005,570.00600
Jan 9, 20255,530.005,570.005,530.005,570.005,570.001,500
Jan 8, 20255,540.005,560.005,530.005,560.005,560.00600
Jan 7, 20255,560.005,570.005,530.005,550.005,550.00900
Jan 6, 20255,520.005,600.005,500.005,560.005,560.003,100
Dec 30, 20245,560.005,560.005,530.005,530.005,530.001,800
Dec 27, 2024 70 Dividend
Dec 27, 20245,510.005,610.005,510.005,570.005,570.003,700
Dec 26, 20245,660.005,750.005,660.005,700.005,630.004,600
Dec 25, 20245,710.005,730.005,630.005,660.005,590.493,500
Dec 24, 20245,730.005,730.005,680.005,710.005,639.882,200
Dec 23, 20245,760.005,770.005,680.005,710.005,639.882,100
Dec 20, 20245,670.005,700.005,660.005,660.005,590.491,300
Dec 19, 20245,680.005,680.005,650.005,650.005,580.611,600
Dec 18, 20245,710.005,720.005,660.005,680.005,610.253,400
Dec 17, 20245,700.005,790.005,630.005,640.005,570.743,200
Dec 16, 20245,640.005,690.005,620.005,650.005,580.611,300
Dec 13, 20245,610.005,650.005,610.005,640.005,570.74900
Dec 12, 20245,650.005,660.005,590.005,610.005,541.114,400
Dec 11, 20245,610.005,650.005,600.005,600.005,531.231,200
Dec 10, 20245,630.005,630.005,600.005,600.005,531.231,100
Dec 9, 20245,670.005,670.005,630.005,630.005,560.861,700
Dec 6, 20245,620.005,640.005,560.005,640.005,570.742,300
Dec 5, 20245,600.005,650.005,590.005,620.005,550.981,800
Dec 4, 20245,640.005,650.005,600.005,600.005,531.232,300
Dec 3, 20245,690.005,700.005,640.005,640.005,570.742,100
Dec 2, 20245,640.005,660.005,640.005,640.005,570.74600
Nov 29, 20245,620.005,660.005,620.005,640.005,570.74600
Nov 28, 20245,660.005,670.005,640.005,640.005,570.74700
Nov 27, 20245,690.005,690.005,660.005,660.005,590.49300
Nov 26, 20245,690.005,690.005,670.005,690.005,620.12700
Nov 25, 20245,630.005,690.005,630.005,690.005,620.121,500
Nov 22, 20245,500.005,600.005,450.005,600.005,531.2311,200
Nov 21, 20245,820.005,820.005,710.005,730.005,659.632,100
Nov 20, 20245,780.005,810.005,730.005,810.005,738.657,900
Nov 19, 20245,590.005,600.005,580.005,600.005,531.23500
Nov 18, 20245,550.005,580.005,520.005,520.005,452.21700
Nov 15, 20245,620.005,630.005,550.005,620.005,550.981,500
Nov 14, 20245,600.005,630.005,560.005,620.005,550.983,200
Nov 13, 20245,470.005,590.005,470.005,560.005,491.722,400
Nov 12, 20245,490.005,500.005,490.005,500.005,432.46600
Nov 11, 20245,480.005,490.005,460.005,490.005,422.581,300
Nov 8, 20245,490.005,490.005,410.005,480.005,412.702,000
Nov 7, 20245,460.005,530.005,440.005,490.005,422.582,100
Nov 6, 20245,420.005,470.005,420.005,460.005,392.95700
Nov 5, 20245,430.005,430.005,370.005,370.005,304.05900
Nov 1, 20245,420.005,420.005,410.005,420.005,353.44800
Oct 31, 20245,450.005,470.005,430.005,430.005,363.32900
Oct 30, 20245,450.005,470.005,410.005,470.005,402.822,300
Oct 29, 20245,460.005,460.005,400.005,440.005,373.192,000
Oct 28, 20245,360.005,440.005,360.005,440.005,373.193,300
Oct 25, 20245,630.005,670.005,360.005,360.005,294.1819,900
Oct 24, 20245,420.005,480.005,420.005,430.005,363.321,300
Oct 23, 20245,510.005,510.005,440.005,510.005,442.332,100
Oct 22, 20245,430.005,500.005,410.005,410.005,343.561,200
Oct 21, 20245,410.005,440.005,410.005,420.005,353.441,300
Oct 18, 20245,400.005,400.005,390.005,390.005,323.81900
Oct 17, 20245,390.005,400.005,390.005,390.005,323.81400
Oct 16, 20245,500.005,510.005,350.005,360.005,294.184,000
Oct 15, 20245,570.005,570.005,510.005,510.005,442.33600
Oct 11, 20245,510.005,570.005,510.005,570.005,501.60900
Oct 10, 20245,640.005,640.005,510.005,510.005,442.334,700
Oct 9, 20245,610.005,610.005,600.005,600.005,531.23200
Oct 8, 20245,660.005,670.005,590.005,590.005,521.351,200
Oct 7, 20245,730.005,730.005,670.005,670.005,600.37700
Oct 4, 20245,650.005,700.005,620.005,660.005,590.492,100
Oct 3, 20245,630.005,690.005,600.005,600.005,531.231,600
Oct 2, 20245,750.005,750.005,630.005,630.005,560.862,300
Oct 1, 20245,740.005,950.005,740.005,840.005,768.286,700
Sep 30, 20245,600.005,740.005,600.005,730.005,659.636,000
Sep 27, 20245,710.005,710.005,630.005,630.005,560.86500
Sep 26, 20245,490.005,610.005,490.005,610.005,541.113,300
Sep 25, 20245,520.005,550.005,430.005,460.005,392.953,200
Sep 24, 20245,600.005,670.005,440.005,530.005,462.093,600
Sep 20, 20245,470.005,520.005,450.005,520.005,452.211,400
Sep 19, 20245,470.005,470.005,390.005,460.005,392.951,900
Sep 18, 20245,430.005,430.005,370.005,410.005,343.561,300
Sep 17, 20245,680.005,680.005,320.005,410.005,343.565,600
Sep 13, 20245,640.005,710.005,640.005,640.005,570.74700
Sep 12, 20245,760.005,780.005,640.005,710.005,639.882,100
Sep 11, 20245,950.005,950.005,610.005,690.005,620.126,300
Sep 10, 20245,880.005,900.005,850.005,850.005,778.161,900
Sep 9, 20245,800.005,900.005,760.005,900.005,827.542,500
Sep 6, 20245,800.005,900.005,800.005,880.005,807.795,100
Sep 5, 20245,820.005,890.005,800.005,800.005,728.774,100
Sep 4, 20245,900.005,950.005,700.005,820.005,748.535,500
Sep 3, 20245,900.006,120.005,890.006,000.005,926.327,000
Sep 2, 20245,810.006,000.005,810.005,910.005,837.426,600
Aug 30, 20245,730.005,830.005,730.005,800.005,728.775,800
Aug 29, 20245,760.005,780.005,720.005,780.005,709.022,100
Aug 28, 20245,910.005,910.005,720.005,800.005,728.774,800
Aug 27, 20246,000.006,000.005,800.005,870.005,797.914,300
Aug 26, 20245,810.006,020.005,810.005,950.005,876.935,500
Aug 23, 20245,780.005,900.005,780.005,810.005,738.652,700
Aug 22, 20245,780.005,840.005,700.005,800.005,728.775,800
Aug 21, 20245,880.006,130.005,460.005,770.005,699.1429,500
Aug 20, 20245,720.005,780.005,610.005,780.005,709.026,300
Aug 19, 20245,500.005,720.005,490.005,490.005,422.585,200
Aug 16, 20245,290.005,490.005,290.005,490.005,422.582,800
Aug 15, 20245,300.005,300.005,250.005,290.005,225.04600
Aug 14, 20245,250.005,310.005,250.005,310.005,244.791,000
Aug 13, 20245,290.005,350.005,220.005,220.005,155.893,800
Aug 9, 20245,120.005,220.005,120.005,190.005,126.263,900
Aug 8, 20245,150.005,150.005,080.005,110.005,047.252,300
Aug 7, 20245,200.005,240.005,120.005,170.005,106.514,700
Aug 6, 20245,270.005,360.005,150.005,210.005,146.025,400
Aug 5, 20245,290.005,450.005,070.005,270.005,205.286,500
Aug 2, 20245,610.005,610.005,440.005,490.005,422.582,900
Aug 1, 20245,890.005,890.005,580.005,710.005,639.883,600
Jul 31, 20245,950.005,980.005,860.005,920.005,847.302,700
Jul 30, 20245,910.005,930.005,790.005,870.005,797.912,600
Jul 29, 20245,710.005,810.005,710.005,810.005,738.651,900
Jul 26, 20245,640.005,710.005,610.005,710.005,639.881,600
Jul 25, 20245,710.005,710.005,600.005,650.005,580.612,000
Jul 24, 20245,740.005,740.005,690.005,730.005,659.63800
Jul 23, 20245,840.005,840.005,690.005,740.005,669.513,000
Jul 22, 20245,690.005,700.005,630.005,700.005,630.001,300
Jul 19, 20245,590.005,650.005,590.005,650.005,580.611,800
Jul 18, 20245,590.005,630.005,590.005,600.005,531.231,600
Jul 17, 20245,600.005,640.005,600.005,600.005,531.231,000
Jul 16, 20245,590.005,630.005,570.005,610.005,541.111,400
Jul 12, 20245,570.005,600.005,530.005,580.005,511.471,600
Jul 11, 20245,530.005,610.005,530.005,550.005,481.841,100
Jul 10, 20245,570.005,600.005,520.005,550.005,481.841,900
Jul 9, 20245,520.005,580.005,500.005,580.005,511.471,800
Jul 8, 20245,500.005,590.005,500.005,570.005,501.602,000
Jul 5, 20245,520.005,520.005,500.005,500.005,432.461,100
Jul 4, 20245,540.005,540.005,510.005,520.005,452.211,300
Jul 3, 20245,640.005,640.005,540.005,570.005,501.60600
Jul 2, 20245,600.005,640.005,520.005,640.005,570.742,700
Jul 1, 20245,560.005,630.005,550.005,580.005,511.471,600
Jun 28, 20245,640.005,700.005,510.005,540.005,471.962,200
Jun 27, 2024 30 Dividend
Jun 27, 20245,640.005,720.005,500.005,680.005,610.257,000
Jun 26, 20245,860.005,890.005,820.005,840.005,738.652,800
Jun 25, 20245,840.005,950.005,830.005,850.005,748.484,400
Jun 24, 20245,790.005,860.005,780.005,780.005,679.691,600
Jun 21, 20245,770.005,860.005,760.005,760.005,660.041,100
Jun 20, 20246,060.006,060.005,700.005,760.005,660.047,800
Jun 19, 20245,790.005,790.005,710.005,760.005,660.041,600
Jun 18, 20245,760.005,820.005,740.005,800.005,699.341,600
Jun 17, 20245,950.005,950.005,700.005,740.005,640.386,700
Jun 14, 20245,900.006,010.005,900.006,010.005,905.701,400
Jun 13, 20245,970.006,020.005,850.005,880.005,777.964,600
Jun 12, 20245,810.005,910.005,810.005,910.005,807.43600
Jun 11, 20245,880.005,910.005,760.005,910.005,807.432,300
Jun 10, 20245,700.005,900.005,670.005,880.005,777.962,000
Jun 7, 20245,640.005,750.005,640.005,750.005,650.211,200
Jun 6, 20245,690.005,710.005,640.005,640.005,542.123,700
Jun 5, 20245,730.005,750.005,650.005,750.005,650.21900
Jun 4, 20245,860.005,860.005,710.005,780.005,679.692,800
Jun 3, 20245,780.005,890.005,730.005,870.005,768.131,100
May 31, 20245,640.005,850.005,640.005,760.005,660.041,400
May 30, 20245,760.005,760.005,630.005,640.005,542.122,200
May 29, 20245,760.005,770.005,670.005,760.005,660.043,000
May 28, 20245,870.005,910.005,810.005,810.005,709.172,200
May 27, 20245,850.005,960.005,760.005,870.005,768.137,000
May 24, 20245,800.005,800.005,680.005,680.005,581.431,300
May 23, 20245,600.005,600.005,460.005,600.005,502.812,900
May 22, 20245,790.005,950.005,570.005,680.005,581.4310,800
May 21, 20245,360.005,520.005,360.005,390.005,296.465,800
May 20, 20245,300.005,400.005,280.005,320.005,227.672,300
May 17, 20245,180.005,290.005,180.005,290.005,198.191,300
May 16, 20245,230.005,260.005,180.005,180.005,090.102,000
May 15, 20245,300.005,300.005,220.005,220.005,129.412,500
May 14, 20245,300.005,360.005,300.005,360.005,266.981,000
May 13, 20245,260.005,300.005,260.005,270.005,178.541,000
May 10, 20245,320.005,340.005,260.005,260.005,168.712,900
May 9, 20245,330.005,490.005,140.005,300.005,208.0212,800
May 8, 20245,480.005,640.005,480.005,580.005,483.163,500
May 7, 20245,560.005,740.005,540.005,740.005,640.381,300
May 2, 20245,560.005,560.005,520.005,560.005,463.51900