Kibun Foods Inc. (TYO:2933)
Japan · Delayed Price · Currency is JPY 1,030.00
+8.00 (0.78%)
Jun 5, 2026, 3:30 PM JST
Kibun Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,032.00 | 1,034.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.78% | 36,900 |
| May 7, 2026 | 1,034.00 | 1,039.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.10% | 14,700 |
| May 1, 2026 | 1,041.00 | 1,041.00 | 1,027.00 | 1,031.00 | 1,031.00 | -0.10% | 19,700 |
| Apr 30, 2026 | 1,025.00 | 1,032.00 | 1,025.00 | 1,032.00 | 1,032.00 | 0.39% | 26,800 |
| Apr 28, 2026 | 1,025.00 | 1,028.00 | 1,025.00 | 1,028.00 | 1,028.00 | 0.19% | 27,900 |
| Apr 27, 2026 | 1,030.00 | 1,033.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 36,200 |
| Apr 24, 2026 | 1,044.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.39% | 18,000 |
| Apr 23, 2026 | 1,040.00 | 1,041.00 | 1,033.00 | 1,034.00 | 1,034.00 | -0.58% | 37,400 |
| Apr 22, 2026 | 1,051.00 | 1,052.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.14% | 29,300 |
| Apr 21, 2026 | 1,065.00 | 1,065.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.85% | 21,400 |
| Apr 20, 2026 | 1,065.00 | 1,066.00 | 1,059.00 | 1,061.00 | 1,061.00 | -0.09% | 18,000 |
| Apr 17, 2026 | 1,061.00 | 1,064.00 | 1,058.00 | 1,062.00 | 1,062.00 | 0.38% | 16,700 |
| Apr 16, 2026 | 1,058.00 | 1,062.00 | 1,055.00 | 1,058.00 | 1,058.00 | - | 15,700 |
| Apr 15, 2026 | 1,051.00 | 1,058.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.67% | 16,700 |
| Apr 14, 2026 | 1,057.00 | 1,059.00 | 1,049.00 | 1,051.00 | 1,051.00 | -0.76% | 17,500 |
| Apr 13, 2026 | 1,058.00 | 1,064.00 | 1,056.00 | 1,059.00 | 1,059.00 | 0.19% | 18,100 |
| Apr 10, 2026 | 1,064.00 | 1,064.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.09% | 12,700 |
| Apr 9, 2026 | 1,065.00 | 1,069.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.56% | 15,500 |
| Apr 8, 2026 | 1,070.00 | 1,073.00 | 1,060.00 | 1,064.00 | 1,064.00 | -0.09% | 23,100 |
| Apr 7, 2026 | 1,065.00 | 1,069.00 | 1,058.00 | 1,065.00 | 1,065.00 | 0.28% | 17,400 |
| Apr 6, 2026 | 1,056.00 | 1,063.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.57% | 16,500 |
| Apr 3, 2026 | 1,050.00 | 1,059.00 | 1,050.00 | 1,056.00 | 1,056.00 | 0.57% | 17,700 |
| Apr 2, 2026 | 1,056.00 | 1,059.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.57% | 18,400 |
| Apr 1, 2026 | 1,040.00 | 1,056.00 | 1,040.00 | 1,056.00 | 1,056.00 | 1.54% | 28,100 |
| Mar 31, 2026 | 1,035.00 | 1,048.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 29,600 |
| Mar 30, 2026 | 1,031.00 | 1,040.00 | 1,022.00 | 1,040.00 | 1,040.00 | -0.29% | 46,500 |
| Mar 27, 2026 | 1,050.00 | 1,063.00 | 1,050.00 | 1,063.00 | 1,043.00 | 1.24% | 42,900 |
| Mar 26, 2026 | 1,055.00 | 1,057.00 | 1,043.00 | 1,050.00 | 1,030.24 | - | 37,900 |
| Mar 25, 2026 | 1,046.00 | 1,053.00 | 1,046.00 | 1,050.00 | 1,030.24 | 0.57% | 25,000 |
| Mar 24, 2026 | 1,030.00 | 1,044.00 | 1,030.00 | 1,044.00 | 1,024.36 | 1.66% | 21,200 |