Kinjiro Co.,Ltd. (TYO:4013)
Japan · Delayed Price · Currency is JPY 711.00
+11.00 (1.57%)
May 7, 2026, 3:30 PM JST
Kinjiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 689.00 | 703.00 | 689.00 | 700.00 | 700.00 | 1.60% | 58,000 |
| Apr 30, 2026 | 696.00 | 701.00 | 687.00 | 689.00 | 689.00 | -1.15% | 152,000 |
| Apr 28, 2026 | 696.00 | 703.00 | 693.00 | 697.00 | 697.00 | -0.43% | 79,700 |
| Apr 27, 2026 | 693.00 | 704.00 | 686.00 | 700.00 | 700.00 | 1.01% | 168,800 |
| Apr 24, 2026 | 703.00 | 710.00 | 690.00 | 693.00 | 693.00 | -1.42% | 139,100 |
| Apr 23, 2026 | 712.00 | 715.00 | 702.00 | 703.00 | 703.00 | -1.26% | 74,200 |
| Apr 22, 2026 | 711.00 | 719.00 | 707.00 | 712.00 | 712.00 | 0.42% | 61,500 |
| Apr 21, 2026 | 721.00 | 727.00 | 706.00 | 709.00 | 709.00 | -1.39% | 101,400 |
| Apr 20, 2026 | 699.00 | 719.00 | 696.00 | 719.00 | 719.00 | 2.42% | 141,100 |
| Apr 17, 2026 | 692.00 | 705.00 | 690.00 | 702.00 | 702.00 | 2.33% | 71,000 |
| Apr 16, 2026 | 684.00 | 702.00 | 684.00 | 686.00 | 686.00 | 1.33% | 81,400 |
| Apr 15, 2026 | 670.00 | 682.00 | 670.00 | 677.00 | 677.00 | 1.65% | 56,300 |
| Apr 14, 2026 | 658.00 | 673.00 | 658.00 | 666.00 | 666.00 | 1.83% | 66,000 |
| Apr 13, 2026 | 655.00 | 662.00 | 653.00 | 654.00 | 654.00 | -0.76% | 63,300 |
| Apr 10, 2026 | 671.00 | 672.00 | 658.00 | 659.00 | 659.00 | -1.79% | 75,200 |
| Apr 9, 2026 | 695.00 | 695.00 | 669.00 | 671.00 | 671.00 | -3.45% | 76,300 |
| Apr 8, 2026 | 684.00 | 703.00 | 684.00 | 695.00 | 695.00 | 2.81% | 83,000 |
| Apr 7, 2026 | 671.00 | 682.00 | 667.00 | 676.00 | 676.00 | 1.65% | 45,700 |
| Apr 6, 2026 | 663.00 | 670.00 | 661.00 | 665.00 | 665.00 | -0.60% | 30,700 |
| Apr 3, 2026 | 660.00 | 684.00 | 656.00 | 669.00 | 669.00 | 2.76% | 89,800 |
| Apr 2, 2026 | 670.00 | 682.00 | 651.00 | 651.00 | 651.00 | -1.81% | 88,100 |
| Apr 1, 2026 | 656.00 | 666.00 | 651.00 | 663.00 | 663.00 | 3.59% | 67,600 |
| Mar 31, 2026 | 628.00 | 645.00 | 628.00 | 640.00 | 640.00 | 3.56% | 86,700 |
| Mar 30, 2026 | 624.00 | 629.00 | 616.00 | 618.00 | 618.00 | -4.48% | 91,900 |
| Mar 27, 2026 | 636.00 | 648.00 | 631.00 | 647.00 | 647.00 | 2.21% | 55,700 |
| 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 |