KICHIRI HOLDINGS & Co.,Ltd. (TYO:3082)
Japan · Delayed Price · Currency is JPY 911.00
+1.00 (0.11%)
Sep 9, 2025, 2:32 PM JST
KICHIRI HOLDINGS & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 912.00 | 915.00 | 911.00 | 911.00 | - | 0.11% | 1,400 |
| Sep 8, 2025 | 914.00 | 915.00 | 910.00 | 910.00 | 910.00 | -0.11% | 7,000 |
| Sep 5, 2025 | 915.00 | 915.00 | 907.00 | 911.00 | 911.00 | - | 14,600 |
| Sep 4, 2025 | 910.00 | 913.00 | 908.00 | 911.00 | 911.00 | 0.22% | 4,500 |
| Sep 3, 2025 | 909.00 | 912.00 | 906.00 | 909.00 | 909.00 | - | 4,500 |
| Sep 2, 2025 | 909.00 | 912.00 | 907.00 | 909.00 | 909.00 | - | 5,100 |
| Sep 1, 2025 | 907.00 | 911.00 | 907.00 | 909.00 | 909.00 | -0.11% | 7,900 |
| Aug 29, 2025 | 913.00 | 913.00 | 907.00 | 910.00 | 910.00 | -0.22% | 6,300 |
| Aug 28, 2025 | 906.00 | 912.00 | 906.00 | 912.00 | 912.00 | 0.33% | 8,400 |
| Aug 27, 2025 | 905.00 | 910.00 | 905.00 | 909.00 | 909.00 | 0.44% | 4,800 |
| Aug 26, 2025 | 907.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.33% | 6,200 |
| Aug 25, 2025 | 910.00 | 911.00 | 905.00 | 908.00 | 908.00 | 0.33% | 10,000 |
| Aug 22, 2025 | 905.00 | 909.00 | 904.00 | 905.00 | 905.00 | - | 7,900 |
| Aug 21, 2025 | 908.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.22% | 6,400 |
| Aug 20, 2025 | 910.00 | 910.00 | 906.00 | 907.00 | 907.00 | 0.11% | 15,700 |
| Aug 19, 2025 | 908.00 | 908.00 | 906.00 | 906.00 | 906.00 | -0.44% | 6,900 |
| Aug 18, 2025 | 908.00 | 911.00 | 908.00 | 910.00 | 910.00 | 0.22% | 9,700 |
| Aug 15, 2025 | 913.00 | 916.00 | 908.00 | 908.00 | 908.00 | -0.55% | 17,400 |
| Aug 14, 2025 | 911.00 | 916.00 | 911.00 | 913.00 | 913.00 | 0.11% | 10,900 |
| Aug 13, 2025 | 910.00 | 916.00 | 909.00 | 912.00 | 912.00 | 0.55% | 31,300 |
| Aug 12, 2025 | 910.00 | 910.00 | 905.00 | 907.00 | 907.00 | - | 21,200 |
| Aug 8, 2025 | 908.00 | 910.00 | 907.00 | 907.00 | 907.00 | -0.11% | 13,700 |
| Aug 7, 2025 | 909.00 | 910.00 | 908.00 | 908.00 | 908.00 | - | 9,400 |
| Aug 6, 2025 | 908.00 | 909.00 | 906.00 | 908.00 | 908.00 | 0.22% | 12,200 |
| Aug 5, 2025 | 908.00 | 908.00 | 903.00 | 906.00 | 906.00 | 0.22% | 8,300 |
| Aug 4, 2025 | 901.00 | 906.00 | 901.00 | 904.00 | 904.00 | 0.33% | 14,700 |
| Aug 1, 2025 | 901.00 | 903.00 | 899.00 | 901.00 | 901.00 | - | 6,200 |
| Jul 31, 2025 | 900.00 | 901.00 | 898.00 | 901.00 | 901.00 | 0.33% | 5,000 |
| Jul 30, 2025 | 900.00 | 900.00 | 897.00 | 898.00 | 898.00 | -0.22% | 6,900 |
| Jul 29, 2025 | 899.00 | 903.00 | 897.00 | 900.00 | 900.00 | 0.22% | 12,300 |
| Jul 28, 2025 | 898.00 | 902.00 | 896.00 | 898.00 | 898.00 | 0.22% | 13,700 |
| Jul 25, 2025 | 891.00 | 898.00 | 891.00 | 896.00 | 896.00 | 0.56% | 7,400 |
| Jul 24, 2025 | 895.00 | 898.00 | 890.00 | 891.00 | 891.00 | -0.22% | 11,400 |
| Jul 23, 2025 | 891.00 | 895.00 | 890.00 | 893.00 | 893.00 | 0.45% | 18,000 |
| Jul 22, 2025 | 894.00 | 894.00 | 889.00 | 889.00 | 889.00 | -0.34% | 11,900 |
| Jul 18, 2025 | 899.00 | 902.00 | 892.00 | 892.00 | 892.00 | -0.45% | 21,600 |
| Jul 17, 2025 | 892.00 | 896.00 | 892.00 | 896.00 | 896.00 | 0.45% | 5,900 |
| Jul 16, 2025 | 891.00 | 899.00 | 891.00 | 892.00 | 892.00 | 0.22% | 9,700 |
| Jul 15, 2025 | 889.00 | 898.00 | 889.00 | 890.00 | 890.00 | - | 12,100 |
| Jul 14, 2025 | 893.00 | 899.00 | 890.00 | 890.00 | 890.00 | -0.67% | 13,300 |
| Jul 11, 2025 | 892.00 | 899.00 | 890.00 | 896.00 | 896.00 | 0.67% | 15,300 |
| Jul 10, 2025 | 888.00 | 895.00 | 885.00 | 890.00 | 890.00 | 0.23% | 11,000 |
| Jul 9, 2025 | 894.00 | 896.00 | 883.00 | 888.00 | 888.00 | 0.23% | 12,600 |
| Jul 8, 2025 | 880.00 | 890.00 | 880.00 | 886.00 | 886.00 | 0.11% | 21,400 |
| Jul 7, 2025 | 878.00 | 906.00 | 878.00 | 885.00 | 885.00 | 0.91% | 34,800 |
| Jul 4, 2025 | 880.00 | 885.00 | 877.00 | 877.00 | 877.00 | -0.34% | 12,900 |
| Jul 3, 2025 | 885.00 | 885.00 | 880.00 | 880.00 | 880.00 | -0.56% | 14,700 |
| Jul 2, 2025 | 871.00 | 885.00 | 868.00 | 885.00 | 885.00 | 1.61% | 25,500 |
| Jul 1, 2025 | 866.00 | 871.00 | 865.00 | 871.00 | 871.00 | 0.11% | 44,700 |
| Jun 30, 2025 | 876.00 | 877.00 | 870.00 | 870.00 | 870.00 | -0.68% | 31,800 |