Kibun Foods Inc. (TYO:2933)
Japan · Delayed Price · Currency is JPY 1,132.00
+11.00 (0.98%)
Sep 4, 2026, 3:30 PM JST
Kibun Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,121.00 | 1,132.00 | 1,121.00 | 1,129.00 | - | 0.71% | 39,900 |
| Sep 3, 2026 | 1,120.00 | 1,132.00 | 1,120.00 | 1,121.00 | 1,121.00 | 0.09% | 119,500 |
| Sep 2, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.50% | 104,700 |
| Sep 1, 2026 | 1,138.00 | 1,144.00 | 1,133.00 | 1,137.00 | 1,137.00 | - | 78,600 |
| Aug 31, 2026 | 1,140.00 | 1,141.00 | 1,132.00 | 1,137.00 | 1,137.00 | - | 78,100 |
| Aug 28, 2026 | 1,136.00 | 1,141.00 | 1,134.00 | 1,137.00 | 1,137.00 | 0.09% | 102,300 |
| Aug 27, 2026 | 1,140.00 | 1,140.00 | 1,133.00 | 1,136.00 | 1,136.00 | -0.53% | 48,500 |
| Aug 26, 2026 | 1,142.00 | 1,142.00 | 1,135.00 | 1,142.00 | 1,142.00 | - | 28,200 |
| Aug 25, 2026 | 1,135.00 | 1,142.00 | 1,130.00 | 1,142.00 | 1,142.00 | 0.71% | 35,800 |
| Aug 24, 2026 | 1,133.00 | 1,140.00 | 1,133.00 | 1,134.00 | 1,134.00 | 0.09% | 25,000 |
| Aug 21, 2026 | 1,127.00 | 1,135.00 | 1,125.00 | 1,133.00 | 1,133.00 | 0.80% | 37,500 |
| Aug 20, 2026 | 1,120.00 | 1,128.00 | 1,117.00 | 1,124.00 | 1,124.00 | 0.45% | 32,400 |
| Aug 19, 2026 | 1,114.00 | 1,124.00 | 1,114.00 | 1,119.00 | 1,119.00 | 0.54% | 35,300 |
| Aug 18, 2026 | 1,110.00 | 1,120.00 | 1,104.00 | 1,113.00 | 1,113.00 | 0.18% | 42,900 |
| Aug 17, 2026 | 1,120.00 | 1,124.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.80% | 39,000 |
| Aug 14, 2026 | 1,124.00 | 1,124.00 | 1,107.00 | 1,120.00 | 1,120.00 | - | 47,400 |
| Aug 13, 2026 | 1,102.00 | 1,120.00 | 1,094.00 | 1,120.00 | 1,120.00 | -0.71% | 73,100 |
| Aug 12, 2026 | 1,130.00 | 1,131.00 | 1,117.00 | 1,128.00 | 1,128.00 | - | 42,100 |
| Aug 10, 2026 | 1,112.00 | 1,129.00 | 1,112.00 | 1,128.00 | 1,128.00 | 0.89% | 45,500 |
| Aug 7, 2026 | 1,105.00 | 1,122.00 | 1,105.00 | 1,118.00 | 1,118.00 | 1.18% | 49,600 |
| Aug 6, 2026 | 1,090.00 | 1,113.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.84% | 34,100 |
| Aug 5, 2026 | 1,094.00 | 1,094.00 | 1,084.00 | 1,085.00 | 1,085.00 | -0.64% | 25,700 |
| Aug 4, 2026 | 1,100.00 | 1,105.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.00% | 55,400 |
| Aug 3, 2026 | 1,100.00 | 1,106.00 | 1,094.00 | 1,103.00 | 1,103.00 | 1.38% | 80,400 |
| Jul 31, 2026 | 1,103.00 | 1,109.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.72% | 41,800 |
| Jul 30, 2026 | 1,118.00 | 1,118.00 | 1,095.00 | 1,107.00 | 1,107.00 | -0.90% | 44,800 |
| Jul 29, 2026 | 1,097.00 | 1,119.00 | 1,092.00 | 1,117.00 | 1,117.00 | 1.82% | 57,200 |
| Jul 28, 2026 | 1,092.00 | 1,097.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.55% | 27,300 |
| Jul 27, 2026 | 1,078.00 | 1,094.00 | 1,078.00 | 1,091.00 | 1,091.00 | 1.21% | 23,000 |
| Jul 24, 2026 | 1,088.00 | 1,088.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.46% | 36,100 |
| Jul 23, 2026 | 1,084.00 | 1,087.00 | 1,080.00 | 1,083.00 | 1,083.00 | 0.09% | 15,800 |
| Jul 22, 2026 | 1,085.00 | 1,087.00 | 1,072.00 | 1,082.00 | 1,082.00 | 0.19% | 32,600 |
| Jul 21, 2026 | 1,086.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 25,800 |
| 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 |