Kinjiro Co.,Ltd. (TYO:4013)
Japan · Delayed Price · Currency is JPY 1,214.00
+4.00 (0.33%)
At close: Jan 23, 2026
Kinjiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,300.00 | 1,343.00 | 1,289.00 | 1,335.00 | 1,335.00 | 3.17% | 158,100 |
| Jan 8, 2026 | 1,247.00 | 1,314.00 | 1,247.00 | 1,294.00 | 1,294.00 | 4.95% | 183,200 |
| Jan 7, 2026 | 1,231.00 | 1,258.00 | 1,213.00 | 1,233.00 | 1,233.00 | 0.33% | 105,000 |
| Jan 6, 2026 | 1,229.00 | 1,269.00 | 1,222.00 | 1,229.00 | 1,229.00 | 1.49% | 141,700 |
| Jan 5, 2026 | 1,233.00 | 1,248.00 | 1,202.00 | 1,211.00 | 1,211.00 | -1.38% | 100,400 |
| Dec 30, 2025 | 1,245.00 | 1,266.00 | 1,228.00 | 1,228.00 | 1,228.00 | -2.46% | 55,400 |
| Dec 29, 2025 | 1,224.00 | 1,260.00 | 1,220.00 | 1,259.00 | 1,259.00 | 2.86% | 83,200 |
| Dec 26, 2025 | 1,224.00 | 1,240.00 | 1,212.00 | 1,224.00 | 1,215.50 | 0.49% | 97,100 |
| Dec 25, 2025 | 1,230.00 | 1,233.00 | 1,205.00 | 1,218.00 | 1,209.54 | -0.81% | 100,900 |
| Dec 24, 2025 | 1,236.00 | 1,240.00 | 1,220.00 | 1,228.00 | 1,219.47 | -1.44% | 64,800 |
| Dec 23, 2025 | 1,246.00 | 1,266.00 | 1,241.00 | 1,246.00 | 1,237.35 | -0.56% | 67,600 |
| Dec 22, 2025 | 1,258.00 | 1,264.00 | 1,242.00 | 1,253.00 | 1,244.30 | 0.32% | 46,200 |
| Dec 19, 2025 | 1,229.00 | 1,257.00 | 1,229.00 | 1,249.00 | 1,240.33 | 2.21% | 88,300 |
| Dec 18, 2025 | 1,181.00 | 1,229.00 | 1,179.00 | 1,222.00 | 1,213.51 | 2.60% | 85,000 |
| Dec 17, 2025 | 1,222.00 | 1,234.00 | 1,165.00 | 1,191.00 | 1,182.73 | -3.25% | 148,800 |
| Dec 16, 2025 | 1,212.00 | 1,248.00 | 1,211.00 | 1,231.00 | 1,222.45 | 1.07% | 83,900 |
| Dec 15, 2025 | 1,201.00 | 1,227.00 | 1,194.00 | 1,218.00 | 1,209.54 | 0.33% | 58,200 |
| Dec 12, 2025 | 1,216.00 | 1,242.00 | 1,211.00 | 1,214.00 | 1,205.57 | -0.33% | 93,500 |
| Dec 11, 2025 | 1,220.00 | 1,256.00 | 1,207.00 | 1,218.00 | 1,209.54 | 0.33% | 112,000 |
| Dec 10, 2025 | 1,257.00 | 1,268.00 | 1,205.00 | 1,214.00 | 1,205.57 | -4.41% | 161,800 |
| Dec 9, 2025 | 1,271.00 | 1,291.00 | 1,258.00 | 1,270.00 | 1,261.18 | -0.63% | 76,200 |
| Dec 8, 2025 | 1,253.00 | 1,297.00 | 1,241.00 | 1,278.00 | 1,269.13 | 0.63% | 116,200 |
| Dec 5, 2025 | 1,210.00 | 1,284.00 | 1,207.00 | 1,270.00 | 1,261.18 | 4.53% | 172,300 |
| Dec 4, 2025 | 1,231.00 | 1,257.00 | 1,207.00 | 1,215.00 | 1,206.56 | -1.30% | 102,100 |
| Dec 3, 2025 | 1,235.00 | 1,255.00 | 1,212.00 | 1,231.00 | 1,222.45 | 0.65% | 104,700 |
| Dec 2, 2025 | 1,235.00 | 1,276.00 | 1,217.00 | 1,223.00 | 1,214.51 | -1.05% | 191,600 |
| Dec 1, 2025 | 1,268.00 | 1,286.00 | 1,236.00 | 1,236.00 | 1,227.42 | -1.36% | 141,500 |
| Nov 28, 2025 | 1,275.00 | 1,284.00 | 1,250.00 | 1,253.00 | 1,244.30 | -0.87% | 77,200 |
| Nov 27, 2025 | 1,265.00 | 1,279.00 | 1,239.00 | 1,264.00 | 1,255.22 | 0.40% | 87,900 |
| Nov 26, 2025 | 1,298.00 | 1,298.00 | 1,253.00 | 1,259.00 | 1,250.26 | -3.15% | 88,400 |
| Nov 25, 2025 | 1,332.00 | 1,345.00 | 1,279.00 | 1,300.00 | 1,290.97 | -2.26% | 160,000 |
| Nov 21, 2025 | 1,219.00 | 1,335.00 | 1,211.00 | 1,330.00 | 1,320.76 | 6.49% | 251,700 |
| Nov 20, 2025 | 1,251.00 | 1,281.00 | 1,227.00 | 1,249.00 | 1,240.33 | 1.96% | 130,400 |
| Nov 19, 2025 | 1,300.00 | 1,329.00 | 1,220.00 | 1,225.00 | 1,216.49 | -7.89% | 278,700 |
| Nov 18, 2025 | 1,320.00 | 1,427.00 | 1,309.00 | 1,330.00 | 1,320.76 | 1.06% | 305,800 |
| Nov 17, 2025 | 1,238.00 | 1,333.00 | 1,176.00 | 1,316.00 | 1,306.86 | 6.21% | 312,800 |
| Nov 14, 2025 | 1,255.00 | 1,300.00 | 1,227.00 | 1,239.00 | 1,230.40 | -2.44% | 226,400 |
| Nov 13, 2025 | 1,286.00 | 1,335.00 | 1,226.00 | 1,270.00 | 1,261.18 | -0.86% | 717,200 |
| Nov 12, 2025 | 1,246.00 | 1,288.00 | 1,232.00 | 1,281.00 | 1,272.10 | 1.43% | 313,000 |
| Nov 11, 2025 | 1,235.00 | 1,263.00 | 1,211.00 | 1,263.00 | 1,254.23 | 4.81% | 213,200 |
| Nov 10, 2025 | 1,206.00 | 1,223.00 | 1,181.00 | 1,205.00 | 1,196.63 | 5.15% | 180,200 |