Kinjiro Co.,Ltd. (TYO:4013)
Japan · Delayed Price · Currency is JPY 647.00
+14.00 (2.21%)
At close: Mar 27, 2026
Kinjiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 654.00 | 654.00 | 630.00 | 633.00 | 633.00 | -2.16% | 76,400 |
| Mar 25, 2026 | 638.00 | 653.00 | 638.00 | 647.00 | 647.00 | 0.94% | 67,200 |
| Mar 24, 2026 | 636.00 | 642.00 | 625.00 | 641.00 | 641.00 | 4.06% | 106,300 |
| Mar 23, 2026 | 644.00 | 644.00 | 612.00 | 616.00 | 616.00 | -5.81% | 184,400 |
| Mar 19, 2026 | 692.00 | 692.00 | 654.00 | 654.00 | 654.00 | -6.17% | 203,300 |
| Mar 18, 2026 | 686.00 | 703.00 | 684.00 | 697.00 | 697.00 | 0.14% | 156,400 |
| Mar 17, 2026 | 723.00 | 725.00 | 696.00 | 696.00 | 696.00 | -3.87% | 211,100 |
| Mar 16, 2026 | 711.00 | 724.00 | 709.00 | 724.00 | 724.00 | 1.83% | 74,400 |
| Mar 13, 2026 | 700.00 | 731.00 | 700.00 | 711.00 | 711.00 | -0.56% | 185,000 |
| Mar 12, 2026 | 728.00 | 730.00 | 706.00 | 715.00 | 715.00 | -3.51% | 122,300 |
| Mar 11, 2026 | 750.00 | 755.00 | 732.00 | 741.00 | 741.00 | -0.40% | 106,900 |
| Mar 10, 2026 | 732.00 | 749.00 | 718.00 | 744.00 | 744.00 | 3.33% | 175,500 |
| Mar 9, 2026 | 719.00 | 732.00 | 697.00 | 720.00 | 720.00 | -1.91% | 239,000 |
| Mar 6, 2026 | 701.00 | 742.00 | 697.00 | 734.00 | 734.00 | 5.16% | 204,000 |
| Mar 5, 2026 | 683.00 | 711.00 | 682.00 | 698.00 | 698.00 | 3.71% | 127,800 |
| Mar 4, 2026 | 695.00 | 704.00 | 672.00 | 673.00 | 673.00 | -4.54% | 216,600 |
| Mar 3, 2026 | 707.00 | 728.00 | 705.00 | 705.00 | 705.00 | -1.95% | 139,200 |
| Mar 2, 2026 | 727.00 | 738.00 | 707.00 | 719.00 | 719.00 | -3.10% | 187,400 |
| Feb 27, 2026 | 741.00 | 758.00 | 728.00 | 742.00 | 742.00 | 0.13% | 244,600 |
| Feb 26, 2026 | 705.00 | 746.00 | 705.00 | 741.00 | 741.00 | 6.31% | 276,700 |
| Feb 25, 2026 | 700.00 | 713.00 | 695.00 | 697.00 | 697.00 | 0.58% | 218,100 |
| Feb 24, 2026 | 702.00 | 702.00 | 688.00 | 693.00 | 693.00 | -1.28% | 237,200 |
| Feb 20, 2026 | 699.00 | 710.00 | 693.00 | 702.00 | 702.00 | -1.13% | 255,800 |
| Feb 19, 2026 | 703.00 | 718.00 | 696.00 | 710.00 | 710.00 | 0.71% | 156,000 |
| Feb 18, 2026 | 719.00 | 721.00 | 701.00 | 705.00 | 705.00 | -1.67% | 348,900 |
| Feb 17, 2026 | 735.00 | 751.00 | 709.00 | 717.00 | 717.00 | -1.38% | 265,300 |
| Feb 16, 2026 | 729.00 | 744.00 | 709.00 | 727.00 | 727.00 | 0.28% | 408,000 |
| Feb 13, 2026 | 806.00 | 810.00 | 724.00 | 725.00 | 725.00 | -10.60% | 978,600 |
| Feb 12, 2026 | 890.00 | 897.00 | 802.00 | 811.00 | 811.00 | -19.70% | 1,564,200 |
| Feb 10, 2026 | 965.00 | 1,035.00 | 945.00 | 1,010.00 | 1,010.00 | 8.02% | 584,600 |
| Feb 9, 2026 | 920.00 | 939.00 | 892.00 | 935.00 | 935.00 | 5.06% | 257,600 |
| Feb 6, 2026 | 937.00 | 941.00 | 879.00 | 890.00 | 890.00 | -6.22% | 343,000 |
| Feb 5, 2026 | 955.00 | 967.00 | 936.00 | 949.00 | 949.00 | -3.46% | 359,100 |
| Feb 4, 2026 | 1,022.00 | 1,029.00 | 983.00 | 983.00 | 983.00 | -5.02% | 267,100 |
| Feb 3, 2026 | 1,052.00 | 1,063.00 | 1,017.00 | 1,035.00 | 1,035.00 | -1.62% | 162,900 |
| Feb 2, 2026 | 1,058.00 | 1,077.00 | 1,047.00 | 1,052.00 | 1,052.00 | -2.86% | 116,800 |
| Jan 30, 2026 | 1,100.00 | 1,106.00 | 1,055.00 | 1,083.00 | 1,083.00 | -2.26% | 181,000 |
| Jan 29, 2026 | 1,098.00 | 1,121.00 | 1,090.00 | 1,108.00 | 1,108.00 | 0.64% | 157,400 |
| Jan 28, 2026 | 1,133.00 | 1,134.00 | 1,101.00 | 1,101.00 | 1,101.00 | -3.42% | 102,600 |
| Jan 27, 2026 | 1,161.00 | 1,161.00 | 1,111.00 | 1,140.00 | 1,140.00 | -3.55% | 187,400 |
| Jan 26, 2026 | 1,205.00 | 1,212.00 | 1,175.00 | 1,182.00 | 1,182.00 | -2.64% | 122,200 |
| Jan 23, 2026 | 1,225.00 | 1,230.00 | 1,198.00 | 1,214.00 | 1,214.00 | 0.33% | 100,400 |
| Jan 22, 2026 | 1,238.00 | 1,238.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.14% | 103,100 |
| Jan 21, 2026 | 1,249.00 | 1,249.00 | 1,206.00 | 1,224.00 | 1,224.00 | -2.47% | 147,500 |
| Jan 20, 2026 | 1,291.00 | 1,299.00 | 1,255.00 | 1,255.00 | 1,255.00 | -3.24% | 161,400 |
| Jan 19, 2026 | 1,300.00 | 1,311.00 | 1,280.00 | 1,297.00 | 1,297.00 | -0.46% | 58,500 |
| Jan 16, 2026 | 1,318.00 | 1,320.00 | 1,282.00 | 1,303.00 | 1,303.00 | -1.14% | 120,100 |
| Jan 15, 2026 | 1,292.00 | 1,318.00 | 1,274.00 | 1,318.00 | 1,318.00 | 2.01% | 77,900 |
| Jan 14, 2026 | 1,296.00 | 1,313.00 | 1,271.00 | 1,292.00 | 1,292.00 | -1.30% | 102,000 |
| Jan 13, 2026 | 1,361.00 | 1,365.00 | 1,295.00 | 1,309.00 | 1,309.00 | -1.95% | 118,900 |