Kibun Foods Inc. (TYO:2933)
Japan · Delayed Price · Currency is JPY 1,090.00
+9.00 (0.83%)
Jul 17, 2026, 3:30 PM JST
Kibun Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,081.00 | 1,093.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.83% | 38,800 |
| Jul 16, 2026 | 1,083.00 | 1,088.00 | 1,078.00 | 1,081.00 | 1,081.00 | 0.28% | 21,400 |
| Jul 15, 2026 | 1,081.00 | 1,088.00 | 1,076.00 | 1,078.00 | 1,078.00 | 0.19% | 19,800 |
| Jul 14, 2026 | 1,083.00 | 1,086.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.09% | 18,500 |
| Jul 13, 2026 | 1,081.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.37% | 15,800 |
| Jul 10, 2026 | 1,075.00 | 1,083.00 | 1,073.00 | 1,079.00 | 1,079.00 | 0.37% | 20,700 |
| Jul 9, 2026 | 1,080.00 | 1,083.00 | 1,073.00 | 1,075.00 | 1,075.00 | -0.46% | 18,400 |
| Jul 8, 2026 | 1,082.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.47% | 23,300 |
| Jul 7, 2026 | 1,066.00 | 1,079.00 | 1,066.00 | 1,075.00 | 1,075.00 | 0.84% | 17,400 |
| Jul 6, 2026 | 1,065.00 | 1,074.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.09% | 17,400 |
| Jul 3, 2026 | 1,064.00 | 1,076.00 | 1,064.00 | 1,065.00 | 1,065.00 | 0.09% | 20,000 |
| Jul 2, 2026 | 1,067.00 | 1,074.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.57% | 22,100 |
| Jul 1, 2026 | 1,069.00 | 1,069.00 | 1,055.00 | 1,058.00 | 1,058.00 | 0.28% | 22,900 |
| Jun 30, 2026 | 1,065.00 | 1,074.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 21,800 |
| Jun 29, 2026 | 1,064.00 | 1,080.00 | 1,064.00 | 1,065.00 | 1,065.00 | 0.28% | 41,300 |
| Jun 26, 2026 | 1,065.00 | 1,068.00 | 1,061.00 | 1,062.00 | 1,062.00 | 0.66% | 18,400 |
| Jun 25, 2026 | 1,050.00 | 1,063.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.19% | 22,500 |
| Jun 24, 2026 | 1,060.00 | 1,068.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.75% | 23,600 |
| Jun 23, 2026 | 1,060.00 | 1,062.00 | 1,055.00 | 1,061.00 | 1,061.00 | 0.28% | 23,100 |
| Jun 22, 2026 | 1,065.00 | 1,067.00 | 1,053.00 | 1,058.00 | 1,058.00 | -0.66% | 22,200 |
| Jun 19, 2026 | 1,056.00 | 1,065.00 | 1,052.00 | 1,065.00 | 1,065.00 | 0.85% | 33,800 |
| Jun 18, 2026 | 1,049.00 | 1,059.00 | 1,046.00 | 1,056.00 | 1,056.00 | 0.57% | 24,700 |
| Jun 17, 2026 | 1,050.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.57% | 24,600 |
| Jun 16, 2026 | 1,044.00 | 1,050.00 | 1,039.00 | 1,044.00 | 1,044.00 | -0.10% | 13,400 |
| Jun 15, 2026 | 1,045.00 | 1,053.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.10% | 17,100 |
| Jun 12, 2026 | 1,045.00 | 1,054.00 | 1,040.00 | 1,044.00 | 1,044.00 | -0.57% | 35,700 |
| Jun 11, 2026 | 1,048.00 | 1,051.00 | 1,043.00 | 1,050.00 | 1,050.00 | 0.19% | 21,700 |
| Jun 10, 2026 | 1,044.00 | 1,051.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.38% | 27,300 |
| Jun 9, 2026 | 1,042.00 | 1,046.00 | 1,035.00 | 1,044.00 | 1,044.00 | 0.87% | 30,100 |
| Jun 8, 2026 | 1,038.00 | 1,048.00 | 1,033.00 | 1,035.00 | 1,035.00 | 0.49% | 33,800 |
| Jun 5, 2026 | 1,028.00 | 1,041.00 | 1,027.00 | 1,030.00 | 1,030.00 | 0.78% | 21,500 |
| Jun 4, 2026 | 1,023.00 | 1,029.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.58% | 15,700 |
| Jun 3, 2026 | 1,017.00 | 1,028.00 | 1,013.00 | 1,028.00 | 1,028.00 | 0.98% | 29,300 |
| Jun 2, 2026 | 1,027.00 | 1,027.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.88% | 45,600 |
| Jun 1, 2026 | 1,032.00 | 1,034.00 | 1,026.00 | 1,027.00 | 1,027.00 | -0.87% | 33,200 |
| May 29, 2026 | 1,043.00 | 1,049.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.77% | 17,400 |
| May 28, 2026 | 1,036.00 | 1,047.00 | 1,033.00 | 1,044.00 | 1,044.00 | 0.77% | 26,200 |
| May 27, 2026 | 1,035.00 | 1,038.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.10% | 17,900 |
| May 26, 2026 | 1,036.00 | 1,039.00 | 1,032.00 | 1,035.00 | 1,035.00 | -0.29% | 15,700 |
| May 25, 2026 | 1,037.00 | 1,043.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.19% | 23,000 |
| May 22, 2026 | 1,046.00 | 1,046.00 | 1,038.00 | 1,040.00 | 1,040.00 | - | 17,300 |
| May 21, 2026 | 1,048.00 | 1,048.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.29% | 16,800 |
| May 20, 2026 | 1,044.00 | 1,050.00 | 1,037.00 | 1,043.00 | 1,043.00 | 0.10% | 22,100 |
| May 19, 2026 | 1,043.00 | 1,048.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.68% | 20,800 |
| May 18, 2026 | 1,048.00 | 1,059.00 | 1,033.00 | 1,035.00 | 1,035.00 | -0.48% | 48,000 |
| May 15, 2026 | 1,030.00 | 1,042.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.97% | 23,800 |
| May 14, 2026 | 1,030.00 | 1,033.00 | 1,027.00 | 1,030.00 | 1,030.00 | - | 12,400 |
| May 13, 2026 | 1,033.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.10% | 13,900 |
| May 12, 2026 | 1,025.00 | 1,033.00 | 1,023.00 | 1,031.00 | 1,031.00 | 0.59% | 12,200 |
| May 11, 2026 | 1,025.00 | 1,029.00 | 1,024.00 | 1,025.00 | 1,025.00 | 0.10% | 21,500 |