Kinjiro Co.,Ltd. (TYO:4013)
Japan · Delayed Price · Currency is JPY 676.00
0.00 (0.00%)
Aug 18, 2026, 3:30 PM JST
Kinjiro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 672.00 | 679.00 | 670.00 | 676.00 | - | - | 4,700 |
| Aug 17, 2026 | 677.00 | 691.00 | 675.00 | 676.00 | 676.00 | -0.15% | 60,100 |
| Aug 14, 2026 | 666.00 | 682.00 | 666.00 | 677.00 | 677.00 | 1.20% | 76,400 |
| Aug 13, 2026 | 671.00 | 691.00 | 669.00 | 669.00 | 669.00 | -9.10% | 122,800 |
| Aug 12, 2026 | 711.00 | 750.00 | 707.00 | 736.00 | 736.00 | 0.96% | 83,400 |
| Aug 10, 2026 | 722.00 | 733.00 | 719.00 | 729.00 | 729.00 | -0.14% | 34,900 |
| Aug 7, 2026 | 736.00 | 739.00 | 709.00 | 730.00 | 730.00 | -0.95% | 49,800 |
| Aug 6, 2026 | 718.00 | 737.00 | 707.00 | 737.00 | 737.00 | 2.65% | 37,700 |
| Aug 5, 2026 | 707.00 | 718.00 | 707.00 | 718.00 | 718.00 | 1.70% | 18,300 |
| Aug 4, 2026 | 702.00 | 720.00 | 702.00 | 706.00 | 706.00 | -0.14% | 20,200 |
| Aug 3, 2026 | 709.00 | 722.00 | 705.00 | 707.00 | 707.00 | -2.35% | 29,600 |
| Jul 31, 2026 | 727.00 | 737.00 | 713.00 | 724.00 | 724.00 | -0.41% | 36,300 |
| Jul 30, 2026 | 702.00 | 734.00 | 694.00 | 727.00 | 727.00 | 3.56% | 123,000 |
| Jul 29, 2026 | 691.00 | 702.00 | 685.00 | 702.00 | 702.00 | 1.74% | 35,400 |
| Jul 28, 2026 | 690.00 | 694.00 | 687.00 | 690.00 | 690.00 | - | 31,100 |
| Jul 27, 2026 | 678.00 | 692.00 | 678.00 | 690.00 | 690.00 | 1.77% | 18,700 |
| Jul 24, 2026 | 679.00 | 693.00 | 672.00 | 678.00 | 678.00 | -1.17% | 16,000 |
| Jul 23, 2026 | 697.00 | 698.00 | 681.00 | 686.00 | 686.00 | -1.58% | 54,400 |
| Jul 22, 2026 | 696.00 | 700.00 | 690.00 | 697.00 | 697.00 | 0.14% | 23,100 |
| Jul 21, 2026 | 680.00 | 702.00 | 680.00 | 696.00 | 696.00 | 1.31% | 53,100 |
| Jul 17, 2026 | 691.00 | 701.00 | 681.00 | 687.00 | 687.00 | -1.72% | 38,900 |
| Jul 16, 2026 | 700.00 | 703.00 | 693.00 | 699.00 | 699.00 | -0.29% | 33,300 |
| Jul 15, 2026 | 702.00 | 705.00 | 695.00 | 701.00 | 701.00 | 0.14% | 43,400 |
| Jul 14, 2026 | 700.00 | 703.00 | 688.00 | 700.00 | 700.00 | 0.72% | 32,700 |
| Jul 13, 2026 | 702.00 | 702.00 | 690.00 | 695.00 | 695.00 | -0.29% | 38,200 |
| Jul 10, 2026 | 697.00 | 703.00 | 688.00 | 697.00 | 697.00 | 1.31% | 46,700 |
| Jul 9, 2026 | 688.00 | 702.00 | 688.00 | 688.00 | 688.00 | -1.71% | 42,100 |
| Jul 8, 2026 | 703.00 | 703.00 | 689.00 | 700.00 | 700.00 | - | 54,300 |
| Jul 7, 2026 | 697.00 | 703.00 | 685.00 | 700.00 | 700.00 | 0.43% | 46,700 |
| Jul 6, 2026 | 686.00 | 697.00 | 685.00 | 697.00 | 697.00 | 0.87% | 19,100 |
| Jul 3, 2026 | 670.00 | 703.00 | 670.00 | 691.00 | 691.00 | 3.44% | 83,500 |
| Jul 2, 2026 | 650.00 | 670.00 | 650.00 | 668.00 | 668.00 | 1.98% | 36,100 |
| Jul 1, 2026 | 635.00 | 659.00 | 635.00 | 655.00 | 655.00 | 3.15% | 42,800 |
| Jun 30, 2026 | 623.00 | 635.00 | 623.00 | 635.00 | 635.00 | 1.44% | 23,900 |
| Jun 29, 2026 | 623.00 | 635.00 | 623.00 | 626.00 | 626.00 | 0.48% | 24,400 |
| Jun 26, 2026 | 619.00 | 628.00 | 615.00 | 623.00 | 623.00 | 0.65% | 37,700 |
| Jun 25, 2026 | 628.00 | 629.00 | 610.00 | 619.00 | 619.00 | 0.16% | 31,200 |
| Jun 24, 2026 | 639.00 | 639.00 | 615.00 | 618.00 | 618.00 | -2.37% | 47,100 |
| Jun 23, 2026 | 635.00 | 645.00 | 625.00 | 633.00 | 633.00 | - | 61,700 |
| Jun 22, 2026 | 618.00 | 633.00 | 618.00 | 633.00 | 633.00 | 2.43% | 21,300 |
| Jun 19, 2026 | 630.00 | 630.00 | 616.00 | 618.00 | 618.00 | -1.59% | 25,900 |
| Jun 18, 2026 | 624.00 | 638.00 | 622.00 | 628.00 | 628.00 | 0.32% | 29,900 |
| Jun 17, 2026 | 611.00 | 633.00 | 610.00 | 626.00 | 626.00 | 3.64% | 43,300 |
| Jun 16, 2026 | 609.00 | 625.00 | 603.00 | 604.00 | 604.00 | -0.82% | 53,000 |
| Jun 15, 2026 | 604.00 | 619.00 | 601.00 | 609.00 | 609.00 | 2.18% | 48,900 |
| Jun 12, 2026 | 603.00 | 605.00 | 596.00 | 596.00 | 596.00 | -1.81% | 45,300 |
| Jun 11, 2026 | 604.00 | 609.00 | 597.00 | 607.00 | 607.00 | 0.50% | 32,200 |
| Jun 10, 2026 | 616.00 | 621.00 | 598.00 | 604.00 | 604.00 | -2.11% | 39,200 |
| Jun 9, 2026 | 612.00 | 621.00 | 603.00 | 617.00 | 617.00 | 0.82% | 25,400 |
| Jun 8, 2026 | 624.00 | 628.00 | 603.00 | 612.00 | 612.00 | -3.47% | 59,400 |