Kibun Foods Inc. (TYO:2933)
Japan · Delayed Price · Currency is JPY 1,072.00
-2.00 (-0.19%)
Oct 16, 2026, 3:30 PM JST
Kibun Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,073.00 | 1,075.00 | 1,063.00 | 1,072.00 | 1,072.00 | -0.19% | 28,600 |
| Oct 15, 2026 | 1,064.00 | 1,074.00 | 1,062.00 | 1,074.00 | 1,074.00 | 1.03% | 33,900 |
| Oct 14, 2026 | 1,067.00 | 1,072.00 | 1,060.00 | 1,063.00 | 1,063.00 | -0.93% | 29,700 |
| Oct 13, 2026 | 1,055.00 | 1,073.00 | 1,053.00 | 1,073.00 | 1,073.00 | 2.19% | 32,100 |
| Oct 9, 2026 | 1,037.00 | 1,055.00 | 1,037.00 | 1,050.00 | 1,050.00 | 1.45% | 42,600 |
| Oct 8, 2026 | 1,040.00 | 1,043.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.33% | 53,200 |
| Oct 7, 2026 | 1,041.00 | 1,053.00 | 1,040.00 | 1,049.00 | 1,049.00 | 0.10% | 60,700 |
| Oct 6, 2026 | 1,050.00 | 1,056.00 | 1,042.00 | 1,048.00 | 1,048.00 | -0.95% | 91,400 |
| Oct 5, 2026 | 1,078.00 | 1,081.00 | 1,058.00 | 1,058.00 | 1,058.00 | -2.67% | 101,600 |
| Oct 2, 2026 | 1,090.00 | 1,092.00 | 1,081.00 | 1,087.00 | 1,087.00 | -0.55% | 67,900 |
| Oct 1, 2026 | 1,095.00 | 1,102.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.46% | 58,200 |
| Sep 30, 2026 | 1,097.00 | 1,113.00 | 1,090.00 | 1,098.00 | 1,098.00 | 0.09% | 62,400 |
| Sep 29, 2026 | 1,109.00 | 1,110.00 | 1,095.00 | 1,097.00 | 1,097.00 | -1.53% | 231,000 |
| Sep 28, 2026 | 1,120.00 | 1,123.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.54% | 274,800 |
| Sep 25, 2026 | 1,124.00 | 1,127.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 126,000 |
| Sep 24, 2026 | 1,128.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.18% | 143,400 |
| Sep 18, 2026 | 1,133.00 | 1,136.00 | 1,126.00 | 1,127.00 | 1,127.00 | -0.88% | 63,000 |
| Sep 17, 2026 | 1,130.00 | 1,137.00 | 1,127.00 | 1,137.00 | 1,137.00 | 0.53% | 66,900 |
| Sep 16, 2026 | 1,133.00 | 1,138.00 | 1,130.00 | 1,131.00 | 1,131.00 | - | 53,000 |
| Sep 15, 2026 | 1,128.00 | 1,131.00 | 1,123.00 | 1,131.00 | 1,131.00 | 0.44% | 46,600 |
| Sep 14, 2026 | 1,133.00 | 1,133.00 | 1,124.00 | 1,126.00 | 1,126.00 | 0.09% | 51,600 |
| Sep 11, 2026 | 1,129.00 | 1,133.00 | 1,123.00 | 1,125.00 | 1,125.00 | - | 41,300 |
| Sep 10, 2026 | 1,125.00 | 1,128.00 | 1,122.00 | 1,125.00 | 1,125.00 | -0.27% | 40,300 |
| Sep 9, 2026 | 1,128.00 | 1,132.00 | 1,127.00 | 1,128.00 | 1,128.00 | - | 26,600 |
| Sep 8, 2026 | 1,133.00 | 1,133.00 | 1,126.00 | 1,128.00 | 1,128.00 | -0.27% | 65,600 |
| Sep 7, 2026 | 1,129.00 | 1,132.00 | 1,124.00 | 1,131.00 | 1,131.00 | -0.09% | 79,800 |
| Sep 4, 2026 | 1,121.00 | 1,133.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.98% | 68,000 |
| 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 |