Comparing Back to the side-by-side chart ↗
KYORITSU MAINTENANCE CO.,LTD. (9616.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3390.00 | 3430.00 | 3357.00 | 3376.00 | +1.29% | 676,000 |
| 2026-10-15 | 3300.00 | 3335.00 | 3260.00 | 3333.00 | +1.71% | 626,800 |
| 2026-10-14 | 3272.00 | 3294.00 | 3254.00 | 3277.00 | -0.15% | 458,700 |
| 2026-10-13 | 3281.00 | 3289.00 | 3218.00 | 3282.00 | +0.09% | 437,000 |
| 2026-10-09 | 3237.00 | 3295.00 | 3236.00 | 3279.00 | +2.12% | 909,800 |
| 2026-10-08 | 3214.00 | 3228.00 | 3173.00 | 3211.00 | -0.46% | 796,200 |
| 2026-10-07 | 3194.00 | 3239.00 | 3180.00 | 3226.00 | +1.00% | 509,500 |
| 2026-10-06 | 3218.00 | 3231.00 | 3179.00 | 3194.00 | -0.62% | 532,000 |
| 2026-10-05 | 3187.00 | 3220.00 | 3166.00 | 3214.00 | +1.71% | 478,000 |
| 2026-10-02 | 3232.00 | 3246.00 | 3160.00 | 3160.00 | -3.48% | 619,100 |
| 2026-10-01 | 3249.00 | 3300.00 | 3240.00 | 3274.00 | +1.58% | 1,314,900 |
| 2026-09-30 | 3220.00 | 3250.00 | 3175.00 | 3223.00 | +1.48% | 810,200 |
| 2026-09-29 | 3205.00 | 3214.00 | 3152.00 | 3176.00 | -2.43% | 1,578,600 |
| 2026-09-28 | 3286.00 | 3308.00 | 3226.00 | 3255.00 | -0.09% | 2,731,200 |
| 2026-09-25 | 3256.00 | 3277.00 | 3232.00 | 3258.00 | +0.77% | 1,058,200 |
| 2026-09-24 | 3209.00 | 3264.00 | 3200.00 | 3233.00 | +0.84% | 1,138,400 |
| 2026-09-18 | 3234.00 | 3234.00 | 3167.00 | 3206.00 | -0.68% | 861,300 |
| 2026-09-17 | 3180.00 | 3229.00 | 3166.00 | 3228.00 | +2.18% | 862,900 |
| 2026-09-16 | 3149.00 | 3163.00 | 3120.00 | 3159.00 | +0.38% | 558,700 |
| 2026-09-15 | 3200.00 | 3204.00 | 3135.00 | 3147.00 | -0.13% | 796,100 |
| 2026-09-14 | 3089.00 | 3167.00 | 3078.00 | 3151.00 | +1.81% | 1,095,800 |
| 2026-09-11 | 3100.00 | 3135.00 | 3083.00 | 3095.00 | -1.24% | 793,600 |
| 2026-09-10 | 3160.00 | 3192.00 | 3125.00 | 3134.00 | -0.95% | 945,400 |
| 2026-09-09 | 3153.00 | 3171.00 | 3117.00 | 3164.00 | -0.63% | 822,700 |
| 2026-09-08 | 3239.00 | 3244.00 | 3182.00 | 3184.00 | -1.70% | 578,500 |
| 2026-09-07 | 3284.00 | 3288.00 | 3226.00 | 3239.00 | -0.49% | 577,100 |
| 2026-09-04 | 3210.00 | 3294.00 | 3185.00 | 3255.00 | +0.74% | 661,100 |
| 2026-09-03 | 3257.00 | 3262.00 | 3193.00 | 3231.00 | +0.25% | 811,900 |
| 2026-09-02 | 3300.00 | 3300.00 | 3223.00 | 3223.00 | -2.63% | 941,700 |
| 2026-09-01 | 3402.00 | 3440.00 | 3302.00 | 3310.00 | -4.00% | 1,126,200 |
| 2026-08-31 | 3435.00 | 3461.00 | 3415.00 | 3448.00 | +0.38% | 754,800 |
| 2026-08-28 | 3407.00 | 3454.00 | 3388.00 | 3435.00 | +0.09% | 1,148,400 |
| 2026-08-27 | 3401.00 | 3448.00 | 3357.00 | 3432.00 | +0.03% | 819,000 |
| 2026-08-26 | 3454.00 | 3473.00 | 3431.00 | 3431.00 | -0.64% | 540,500 |
| 2026-08-25 | 3460.00 | 3478.00 | 3423.00 | 3453.00 | +1.02% | 604,400 |
| 2026-08-24 | 3500.00 | 3508.00 | 3406.00 | 3418.00 | -1.84% | 686,000 |
| 2026-08-21 | 3380.00 | 3482.00 | 3372.00 | 3482.00 | +3.45% | 1,052,100 |
| 2026-08-20 | 3317.00 | 3366.00 | 3292.00 | 3366.00 | +3.00% | 956,800 |
| 2026-08-19 | 3295.00 | 3345.00 | 3231.00 | 3268.00 | -0.18% | 1,204,500 |
| 2026-08-18 | 3180.00 | 3292.00 | 3175.00 | 3274.00 | +2.12% | 927,700 |
| 2026-08-17 | 3254.00 | 3258.00 | 3177.00 | 3206.00 | -2.20% | 1,178,900 |
| 2026-08-14 | 3253.00 | 3322.00 | 3251.00 | 3278.00 | +0.86% | 1,311,100 |
| 2026-08-13 | 3331.00 | 3346.00 | 3212.00 | 3250.00 | -3.22% | 1,557,900 |
| 2026-08-12 | 3395.00 | 3435.00 | 3301.00 | 3358.00 | -1.09% | 1,827,400 |
| 2026-08-10 | 3382.00 | 3493.00 | 3380.00 | 3395.00 | -1.65% | 1,952,500 |
| 2026-08-07 | 3480.00 | 3538.00 | 3452.00 | 3452.00 | -0.49% | 1,244,700 |
| 2026-08-06 | 3450.00 | 3518.00 | 3401.00 | 3469.00 | +1.14% | 843,100 |
| 2026-08-05 | 3407.00 | 3452.00 | 3375.00 | 3430.00 | -0.06% | 1,644,800 |
| 2026-08-04 | 3403.00 | 3514.00 | 3403.00 | 3432.00 | -1.18% | 1,469,300 |
| 2026-08-03 | 3472.00 | 3543.00 | 3385.00 | 3473.00 | +0.03% | 1,839,200 |
| 2026-07-31 | 3288.00 | 3482.00 | 3274.00 | 3472.00 | +1.28% | 1,891,600 |
| 2026-07-30 | 3380.00 | 3431.00 | 3364.00 | 3428.00 | +1.72% | 1,679,000 |
| 2026-07-29 | 3296.00 | 3370.00 | 3252.00 | 3370.00 | +2.68% | 1,324,700 |
| 2026-07-28 | 3246.00 | 3290.00 | 3206.00 | 3282.00 | +1.89% | 1,278,700 |
| 2026-07-27 | 3105.00 | 3228.00 | 3093.00 | 3221.00 | +5.12% | 1,345,200 |
| 2026-07-24 | 3030.00 | 3071.00 | 3024.00 | 3064.00 | -0.84% | 644,500 |
| 2026-07-23 | 3068.00 | 3097.00 | 3051.00 | 3090.00 | -0.10% | 611,200 |
| 2026-07-22 | 3085.00 | 3134.00 | 3069.00 | 3093.00 | -1.02% | 921,300 |
| 2026-07-21 | 3070.00 | 3136.00 | 3068.00 | 3125.00 | +3.14% | 1,046,100 |
| 2026-07-17 | 3003.00 | 3049.00 | 2999.00 | 3030.00 | -0.75% | 1,422,700 |
| 2026-07-16 | 3030.00 | 3076.00 | 3027.00 | 3053.00 | +1.63% | 1,033,900 |
| 2026-07-15 | 2937.50 | 3012.00 | 2916.00 | 3004.00 | +2.26% | 1,010,800 |
| 2026-07-14 | 2875.00 | 2947.50 | 2875.00 | 2937.50 | +2.17% | 882,500 |
| 2026-07-13 | 2896.50 | 2906.50 | 2854.00 | 2875.00 | -0.74% | 677,100 |
| 2026-07-10 | 2915.00 | 2917.00 | 2855.50 | 2896.50 | -1.45% | 1,358,100 |
| 2026-07-09 | 3000.00 | 3030.00 | 2922.50 | 2939.00 | -3.45% | 1,044,800 |
| 2026-07-08 | 3160.00 | 3180.00 | 3037.00 | 3044.00 | -3.76% | 1,009,800 |
| 2026-07-07 | 3145.00 | 3219.00 | 3137.00 | 3163.00 | +0.35% | 860,000 |
| 2026-07-06 | 3044.00 | 3152.00 | 3022.00 | 3152.00 | +5.28% | 1,323,600 |
| 2026-07-03 | 3060.00 | 3066.00 | 2981.00 | 2994.00 | -2.38% | 1,203,700 |
| 2026-07-02 | 3018.00 | 3089.00 | 2998.00 | 3067.00 | +2.68% | 1,131,600 |
| 2026-07-01 | 3022.00 | 3050.00 | 2970.00 | 2987.00 | -1.68% | 1,060,400 |
| 2026-06-30 | 3035.00 | 3053.00 | 2983.00 | 3038.00 | +0.93% | 997,300 |
| 2026-06-29 | 2943.50 | 3017.00 | 2930.50 | 3010.00 | +1.98% | 912,300 |
| 2026-06-26 | 3015.00 | 3049.00 | 2927.50 | 2951.50 | -1.30% | 1,250,100 |
| 2026-06-25 | 2950.00 | 3004.00 | 2936.50 | 2990.50 | +2.19% | 1,474,000 |
| 2026-06-24 | 2920.50 | 2935.00 | 2883.00 | 2926.50 | +0.90% | 844,900 |
| 2026-06-23 | 2885.00 | 2915.50 | 2881.00 | 2900.50 | +0.54% | 960,500 |
| 2026-06-22 | 2846.00 | 2885.00 | 2808.50 | 2885.00 | -0.10% | 1,090,700 |
| 2026-06-19 | 2820.00 | 2895.00 | 2782.00 | 2888.00 | +1.91% | 1,614,500 |
| 2026-06-18 | 2818.50 | 2858.50 | 2806.00 | 2834.00 | +0.51% | 1,366,700 |
| 2026-06-17 | 2730.00 | 2819.50 | 2703.00 | 2819.50 | +3.32% | 1,845,300 |
| 2026-06-16 | 2700.50 | 2739.00 | 2692.00 | 2729.00 | +0.15% | 1,131,300 |
| 2026-06-15 | 2667.00 | 2730.50 | 2645.00 | 2725.00 | +3.91% | 1,538,000 |
| 2026-06-12 | 2642.00 | 2654.00 | 2604.00 | 2622.50 | +0.17% | 696,400 |
| 2026-06-11 | 2658.00 | 2681.50 | 2590.50 | 2618.00 | -1.26% | 848,000 |
| 2026-06-10 | 2635.50 | 2651.50 | 2608.00 | 2651.50 | +1.18% | 794,100 |
| 2026-06-09 | 2562.50 | 2626.00 | 2549.50 | 2620.50 | +3.15% | 801,400 |
| 2026-06-08 | 2542.00 | 2605.50 | 2519.50 | 2540.50 | -0.06% | 850,800 |
| 2026-06-05 | 2560.00 | 2586.00 | 2539.00 | 2542.00 | +0.26% | 638,000 |
| 2026-06-04 | 2572.00 | 2584.00 | 2520.00 | 2535.50 | -1.40% | 719,800 |
| 2026-06-03 | 2522.00 | 2587.50 | 2486.00 | 2571.50 | +3.56% | 1,437,400 |
| 2026-06-02 | 2400.00 | 2495.00 | 2387.50 | 2483.00 | +3.91% | 1,346,700 |
| 2026-06-01 | 2500.00 | 2507.00 | 2374.00 | 2389.50 | -4.69% | 1,218,400 |
| 2026-05-29 | 2470.00 | 2519.00 | 2465.00 | 2507.00 | +0.74% | 560,000 |
| 2026-05-28 | 2510.00 | 2533.50 | 2474.50 | 2488.50 | -0.06% | 607,100 |
| 2026-05-27 | 2455.00 | 2490.00 | 2441.50 | 2490.00 | +0.65% | 648,600 |
| 2026-05-26 | 2465.00 | 2508.00 | 2462.00 | 2474.00 | +0.37% | 635,000 |
| 2026-05-25 | 2487.00 | 2487.00 | 2433.00 | 2465.00 | -0.36% | 662,900 |
| 2026-05-22 | 2512.00 | 2515.00 | 2474.00 | 2474.00 | -1.39% | 541,100 |
| 2026-05-21 | 2529.50 | 2530.50 | 2492.00 | 2509.00 | +0.04% | 561,100 |
| 2026-05-20 | 2515.00 | 2526.00 | 2480.50 | 2508.00 | -0.20% | 734,600 |
| 2026-05-19 | 2542.50 | 2549.50 | 2492.00 | 2513.00 | +0.44% | 1,100,600 |
| 2026-05-18 | 2451.50 | 2561.50 | 2434.00 | 2502.00 | +5.88% | 2,161,500 |
| 2026-05-15 | 2361.00 | 2372.00 | 2339.00 | 2363.00 | +0.30% | 972,900 |
| 2026-05-14 | 2367.50 | 2379.50 | 2343.00 | 2356.00 | -0.93% | 927,700 |
| 2026-05-13 | 2418.00 | 2453.50 | 2378.00 | 2378.00 | -1.35% | 845,200 |
| 2026-05-12 | 2425.50 | 2454.00 | 2391.50 | 2410.50 | -0.12% | 822,300 |
| 2026-05-11 | 2390.00 | 2413.50 | 2353.00 | 2413.50 | +0.84% | 1,173,800 |
| 2026-05-08 | 2429.00 | 2454.50 | 2378.50 | 2393.50 | +0.08% | 1,008,000 |
| 2026-05-07 | 2410.00 | 2422.50 | 2362.50 | 2391.50 | -0.35% | 1,034,600 |
| 2026-05-01 | 2373.00 | 2407.50 | 2368.00 | 2400.00 | +1.44% | 620,800 |
| 2026-04-30 | 2400.00 | 2411.50 | 2351.50 | 2366.00 | -2.39% | 1,011,300 |
| 2026-04-28 | 2397.00 | 2424.00 | 2391.00 | 2424.00 | +1.13% | 635,000 |
| 2026-04-27 | 2362.00 | 2416.50 | 2342.00 | 2397.00 | +1.61% | 899,200 |
| 2026-04-24 | 2390.00 | 2418.00 | 2321.00 | 2359.00 | -2.58% | 1,482,100 |
| 2026-04-23 | 2480.00 | 2481.50 | 2403.50 | 2421.50 | -3.06% | 1,031,500 |
| 2026-04-22 | 2530.00 | 2552.00 | 2498.00 | 2498.00 | -1.05% | 579,900 |
| 2026-04-21 | 2529.50 | 2545.00 | 2513.00 | 2524.50 | -0.08% | 542,000 |
| 2026-04-20 | 2560.00 | 2569.00 | 2519.50 | 2526.50 | +0.30% | 658,000 |
| 2026-04-17 | 2548.00 | 2563.50 | 2515.00 | 2519.00 | -1.33% | 686,500 |
| 2026-04-16 | 2558.00 | 2580.50 | 2541.50 | 2553.00 | -2.11% | 966,600 |
| 2026-04-15 | 2619.00 | 2637.00 | 2597.00 | 2608.00 | +0.87% | 666,300 |
| 2026-04-14 | 2620.00 | 2645.00 | 2584.00 | 2585.50 | +0.02% | 973,000 |
| 2026-04-13 | 2565.00 | 2600.00 | 2561.00 | 2585.00 | +0.64% | 613,800 |
| 2026-04-10 | 2596.00 | 2618.00 | 2564.00 | 2568.50 | -0.29% | 1,094,800 |
| 2026-04-09 | 2580.00 | 2597.00 | 2574.00 | 2576.00 | -0.43% | 581,900 |
| 2026-04-08 | 2561.00 | 2598.00 | 2557.00 | 2587.00 | +2.41% | 911,900 |
| 2026-04-07 | 2533.00 | 2555.00 | 2520.00 | 2526.00 | +0.64% | 623,700 |
| 2026-04-06 | 2527.50 | 2529.00 | 2481.00 | 2510.00 | -0.30% | 570,200 |
| 2026-04-03 | 2485.00 | 2523.50 | 2484.00 | 2517.50 | +1.06% | 591,200 |
| 2026-04-02 | 2508.00 | 2555.00 | 2471.50 | 2491.00 | -0.64% | 1,192,200 |
| 2026-04-01 | 2445.00 | 2511.00 | 2436.50 | 2507.00 | +3.02% | 904,500 |
| 2026-03-31 | 2430.00 | 2448.00 | 2405.50 | 2433.50 | +1.19% | 775,200 |
| 2026-03-30 | 2429.00 | 2439.00 | 2385.00 | 2405.00 | -3.88% | 1,778,100 |
| 2026-03-27 | 2490.00 | 2524.00 | 2478.00 | 2502.00 | +0.72% | 2,631,300 |
| 2026-03-26 | 2460.00 | 2497.00 | 2458.00 | 2484.00 | +1.10% | 1,230,200 |
| 2026-03-25 | 2466.50 | 2470.50 | 2445.50 | 2457.00 | +0.76% | 1,056,900 |
| 2026-03-24 | 2448.50 | 2449.00 | 2425.50 | 2438.50 | +1.67% | 1,031,100 |
| 2026-03-23 | 2439.00 | 2440.00 | 2395.50 | 2398.50 | -2.16% | 1,562,200 |
| 2026-03-19 | 2496.00 | 2519.00 | 2447.00 | 2451.50 | -2.93% | 1,425,500 |
| 2026-03-18 | 2475.00 | 2529.50 | 2473.00 | 2525.50 | +2.00% | 890,500 |
| 2026-03-17 | 2467.50 | 2505.00 | 2464.50 | 2476.00 | +0.94% | 1,085,900 |
| 2026-03-16 | 2453.00 | 2484.00 | 2438.50 | 2453.00 | +0.20% | 1,406,600 |
| 2026-03-13 | 2462.00 | 2489.00 | 2444.00 | 2448.00 | -1.55% | 1,510,600 |
| 2026-03-12 | 2533.50 | 2538.00 | 2471.50 | 2486.50 | -2.26% | 1,633,600 |
| 2026-03-11 | 2590.00 | 2594.00 | 2544.00 | 2544.00 | -1.01% | 914,800 |
| 2026-03-10 | 2592.00 | 2594.00 | 2554.50 | 2570.00 | -0.48% | 889,200 |
| 2026-03-09 | 2518.50 | 2582.50 | 2510.00 | 2582.50 | +0.04% | 1,195,700 |
| 2026-03-06 | 2553.00 | 2588.00 | 2542.50 | 2581.50 | +0.45% | 615,200 |
| 2026-03-05 | 2600.00 | 2616.00 | 2570.00 | 2570.00 | +1.74% | 766,600 |
| 2026-03-04 | 2550.00 | 2575.00 | 2515.00 | 2526.00 | -1.58% | 1,587,200 |
| 2026-03-03 | 2662.00 | 2665.00 | 2566.50 | 2566.50 | -4.45% | 1,720,900 |
| 2026-03-02 | 2650.00 | 2693.50 | 2636.00 | 2686.00 | +0.51% | 966,000 |
| 2026-02-27 | 2699.00 | 2715.00 | 2672.50 | 2672.50 | +0.34% | 1,027,100 |
| 2026-02-26 | 2643.50 | 2664.50 | 2635.50 | 2663.50 | +1.41% | 1,256,300 |
| 2026-02-25 | 2625.00 | 2636.00 | 2607.50 | 2626.50 | +0.73% | 690,200 |
| 2026-02-24 | 2600.00 | 2638.00 | 2578.00 | 2607.50 | -0.27% | 1,369,900 |
| 2026-02-20 | 2660.00 | 2663.00 | 2614.00 | 2614.50 | -2.12% | 1,616,400 |
| 2026-02-19 | 2704.50 | 2710.00 | 2659.00 | 2671.00 | -1.18% | 1,934,600 |
| 2026-02-18 | 2730.00 | 2732.50 | 2701.50 | 2703.00 | -0.44% | 869,200 |
| 2026-02-17 | 2704.00 | 2715.00 | 2692.00 | 2715.00 | -0.22% | 842,400 |
| 2026-02-16 | 2769.50 | 2779.00 | 2703.50 | 2721.00 | -1.05% | 910,300 |
| 2026-02-13 | 2720.50 | 2767.00 | 2702.50 | 2750.00 | +1.08% | 997,800 |
| 2026-02-12 | 2728.00 | 2729.00 | 2697.50 | 2720.50 | +0.18% | 1,678,700 |
| 2026-02-10 | 2720.00 | 2752.50 | 2690.00 | 2715.50 | -4.37% | 3,556,300 |
| 2026-02-09 | 2825.00 | 2842.00 | 2795.00 | 2839.50 | +1.65% | 991,100 |
| 2026-02-06 | 2785.00 | 2811.50 | 2783.00 | 2793.50 | +0.31% | 533,900 |
| 2026-02-05 | 2752.00 | 2843.50 | 2747.50 | 2785.00 | +2.13% | 766,000 |
| 2026-02-04 | 2775.00 | 2779.00 | 2727.00 | 2727.00 | -1.80% | 929,800 |
| 2026-02-03 | 2783.00 | 2793.50 | 2764.00 | 2777.00 | -0.13% | 679,900 |
| 2026-02-02 | 2830.00 | 2834.00 | 2775.00 | 2780.50 | -1.14% | 669,000 |
| 2026-01-30 | 2789.00 | 2825.50 | 2766.00 | 2812.50 | +1.92% | 510,600 |
| 2026-01-29 | 2790.00 | 2796.50 | 2751.00 | 2759.50 | -1.46% | 669,200 |
| 2026-01-28 | 2820.00 | 2827.50 | 2796.00 | 2800.50 | -1.67% | 649,300 |
| 2026-01-27 | 2875.00 | 2883.00 | 2832.50 | 2848.00 | -1.28% | 565,200 |
| 2026-01-26 | 2915.00 | 2915.00 | 2878.00 | 2885.00 | -1.03% | 621,500 |
| 2026-01-23 | 2940.00 | 2956.00 | 2915.00 | 2915.00 | -0.12% | 372,100 |
| 2026-01-22 | 2927.00 | 2950.00 | 2916.50 | 2918.50 | +0.12% | 358,800 |
| 2026-01-21 | 2930.00 | 2941.00 | 2897.00 | 2915.00 | -2.00% | 558,000 |
| 2026-01-20 | 2966.50 | 2986.50 | 2951.50 | 2974.50 | +0.02% | 390,700 |
| 2026-01-19 | 2968.50 | 2974.00 | 2930.00 | 2974.00 | +0.19% | 349,300 |
| 2026-01-16 | 2980.00 | 2995.50 | 2951.00 | 2968.50 | -0.45% | 435,200 |
| 2026-01-15 | 2996.50 | 3008.00 | 2973.00 | 2982.00 | -0.23% | 542,000 |
| 2026-01-14 | 2970.00 | 2989.00 | 2958.00 | 2989.00 | +0.59% | 527,800 |
| 2026-01-13 | 3007.00 | 3015.00 | 2939.00 | 2971.50 | -0.80% | 736,400 |
| 2026-01-09 | 2980.00 | 3003.00 | 2965.50 | 2995.50 | +0.96% | 543,900 |
| 2026-01-08 | 2930.00 | 2986.50 | 2926.00 | 2967.00 | +1.38% | 696,600 |
| 2026-01-07 | 2909.00 | 2941.50 | 2895.00 | 2926.50 | -0.20% | 560,500 |
| 2026-01-06 | 2877.00 | 2946.50 | 2867.50 | 2932.50 | +1.93% | 727,300 |
| 2026-01-05 | 2841.00 | 2885.50 | 2820.50 | 2877.00 | +2.66% | 936,900 |
| 2025-12-30 | 2830.00 | 2849.00 | 2796.00 | 2802.50 | -0.62% | 718,000 |
| 2025-12-29 | 2848.00 | 2848.00 | 2815.00 | 2820.00 | +0.07% | 478,600 |
| 2025-12-26 | 2863.00 | 2868.00 | 2798.50 | 2818.00 | -1.54% | 836,500 |
| 2025-12-25 | 2847.00 | 2871.50 | 2844.50 | 2862.00 | +0.65% | 368,000 |
| 2025-12-24 | 2818.50 | 2850.00 | 2816.50 | 2843.50 | +0.67% | 496,200 |
| 2025-12-23 | 2818.50 | 2834.50 | 2807.00 | 2824.50 | +0.82% | 574,800 |
| 2025-12-22 | 2886.50 | 2886.50 | 2786.50 | 2801.50 | -2.05% | 1,060,100 |
| 2025-12-19 | 2856.00 | 2871.50 | 2840.00 | 2860.00 | +0.14% | 957,500 |
| 2025-12-18 | 2863.00 | 2876.00 | 2846.50 | 2856.00 | +0.81% | 627,400 |
| 2025-12-17 | 2845.50 | 2845.50 | 2815.50 | 2833.00 | -0.75% | 656,600 |
| 2025-12-16 | 2899.00 | 2899.00 | 2849.50 | 2854.50 | -1.23% | 486,200 |
| 2025-12-15 | 2887.50 | 2922.50 | 2868.00 | 2890.00 | +0.50% | 581,800 |
| 2025-12-12 | 2810.00 | 2875.50 | 2810.00 | 2875.50 | +2.95% | 716,600 |
| 2025-12-11 | 2843.00 | 2843.00 | 2777.50 | 2793.00 | -1.15% | 641,000 |
| 2025-12-10 | 2823.00 | 2867.00 | 2817.00 | 2825.50 | +0.93% | 818,500 |
| 2025-12-09 | 2805.00 | 2814.50 | 2792.50 | 2799.50 | -0.39% | 409,400 |
| 2025-12-08 | 2811.00 | 2839.00 | 2797.00 | 2810.50 | +0.09% | 669,300 |
| 2025-12-05 | 2799.50 | 2837.00 | 2792.50 | 2808.00 | +0.92% | 729,100 |
| 2025-12-04 | 2740.00 | 2785.50 | 2725.50 | 2782.50 | +1.29% | 818,500 |
| 2025-12-03 | 2770.00 | 2776.50 | 2745.50 | 2747.00 | -0.99% | 480,700 |
| 2025-12-02 | 2800.00 | 2801.50 | 2772.50 | 2774.50 | -1.14% | 600,300 |
| 2025-12-01 | 2850.00 | 2867.00 | 2803.50 | 2806.50 | -1.49% | 603,600 |
| 2025-11-28 | 2851.00 | 2861.50 | 2843.00 | 2849.00 | -0.45% | 564,900 |
| 2025-11-27 | 2883.50 | 2890.00 | 2845.50 | 2862.00 | -0.09% | 700,900 |
| 2025-11-26 | 2840.00 | 2878.00 | 2832.50 | 2864.50 | +1.29% | 651,900 |
| 2025-11-25 | 2814.00 | 2885.50 | 2800.00 | 2828.00 | +2.15% | 1,121,100 |
| 2025-11-21 | 2700.00 | 2780.00 | 2695.50 | 2768.50 | +3.17% | 1,525,500 |
| 2025-11-20 | 2718.00 | 2727.50 | 2663.00 | 2683.50 | -1.70% | 1,927,300 |
| 2025-11-19 | 2748.00 | 2772.50 | 2728.00 | 2730.00 | -0.67% | 1,213,300 |
| 2025-11-18 | 2801.00 | 2832.00 | 2743.00 | 2748.50 | -2.54% | 1,748,600 |
| 2025-11-17 | 2880.00 | 2912.00 | 2796.50 | 2820.00 | -8.14% | 2,219,900 |
| 2025-11-14 | 3070.00 | 3081.00 | 3054.00 | 3070.00 | -0.78% | 569,800 |
| 2025-11-13 | 3127.00 | 3156.00 | 3090.00 | 3094.00 | +0.42% | 726,800 |
| 2025-11-12 | 3100.00 | 3113.00 | 3074.00 | 3081.00 | -0.19% | 917,500 |
| 2025-11-11 | 3125.00 | 3166.00 | 3070.00 | 3087.00 | -2.59% | 1,082,600 |
| 2025-11-10 | 3148.00 | 3176.00 | 3038.00 | 3169.00 | +8.19% | 2,350,000 |
| 2025-11-07 | 2924.00 | 2946.50 | 2913.00 | 2929.00 | +0.79% | 1,130,800 |
| 2025-11-06 | 2893.50 | 2938.00 | 2877.50 | 2906.00 | +0.69% | 1,050,300 |
| 2025-11-05 | 2852.00 | 2900.00 | 2820.00 | 2886.00 | +0.70% | 1,289,700 |
| 2025-11-04 | 2967.00 | 2976.00 | 2866.00 | 2866.00 | -4.56% | 1,566,900 |
| 2025-10-31 | 2986.00 | 3006.00 | 2964.50 | 3003.00 | +1.33% | 436,700 |
| 2025-10-30 | 2937.50 | 2975.00 | 2936.00 | 2963.50 | +0.44% | 1,024,500 |
| 2025-10-29 | 3008.00 | 3017.00 | 2948.00 | 2950.50 | -2.46% | 768,900 |
| 2025-10-28 | 3035.00 | 3046.00 | 2998.50 | 3025.00 | +0.00% | 901,700 |
| 2025-10-27 | 3000.00 | 3048.00 | 2995.50 | 3025.00 | +0.83% | 511,400 |
| 2025-10-24 | 3011.00 | 3032.00 | 3000.00 | 3000.00 | -0.20% | 348,900 |
| 2025-10-23 | 3012.00 | 3045.00 | 3006.00 | 3006.00 | -0.23% | 410,100 |
| 2025-10-22 | 3035.00 | 3037.00 | 3006.00 | 3013.00 | -0.33% | 406,300 |
| 2025-10-21 | 2985.00 | 3044.00 | 2983.00 | 3023.00 | +1.48% | 560,300 |
| 2025-10-20 | 2985.50 | 2995.00 | 2961.00 | 2979.00 | +1.19% | 595,400 |
| 2025-10-17 | 2960.00 | 2967.50 | 2931.50 | 2944.00 | -1.36% | 763,800 |
| 2025-10-16 | 3000.00 | 3022.00 | 2961.50 | 2984.50 | -1.18% | 951,700 |
| 2025-10-15 | 3043.00 | 3055.00 | 3019.00 | 3020.00 | -0.03% | 534,900 |
| 2025-10-14 | 3021.00 | 3074.00 | 3011.00 | 3021.00 | -1.82% | 631,000 |
| 2025-10-10 | 3111.00 | 3113.00 | 3055.00 | 3077.00 | -1.69% | 780,200 |
| 2025-10-09 | 3147.00 | 3167.00 | 3120.00 | 3130.00 | -1.17% | 670,200 |
| 2025-10-08 | 3148.00 | 3197.00 | 3140.00 | 3167.00 | +0.32% | 644,000 |
| 2025-10-07 | 3180.00 | 3180.00 | 3154.00 | 3157.00 | -0.41% | 308,100 |
| 2025-10-06 | 3187.00 | 3192.00 | 3120.00 | 3170.00 | +1.64% | 641,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+14.03%). Pire mois : Oct (-5.98%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de KYORITSU MAINTENANCE CO.,LTD. (9616.T) ?
3376.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 9616.T ?
Plus haut à 3543.00 et plus bas à 2321.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de KYORITSU MAINTENANCE CO.,LTD. ?
Historiquement, le mois le plus fort de 9616.T a été Juin (moyenne +14.03%) et le plus faible Oct (moyenne -5.98%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.