Kinjiro Co.,Ltd. (TYO:4013)
Japan · Delayed Price · Currency is JPY 702.00
+12.00 (1.74%)
Jul 29, 2026, 3:30 PM JST
Kinjiro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 627.00 | 654.00 | 627.00 | 634.00 | 634.00 | - | 74,300 |
| Jun 4, 2026 | 627.00 | 646.00 | 622.00 | 634.00 | 634.00 | 2.26% | 73,800 |
| Jun 3, 2026 | 593.00 | 624.00 | 592.00 | 620.00 | 620.00 | 4.73% | 124,300 |
| Jun 2, 2026 | 569.00 | 598.00 | 565.00 | 592.00 | 592.00 | 4.04% | 88,900 |
| Jun 1, 2026 | 563.00 | 575.00 | 562.00 | 569.00 | 569.00 | 1.07% | 52,400 |
| May 29, 2026 | 567.00 | 577.00 | 560.00 | 563.00 | 563.00 | -0.71% | 36,600 |
| May 28, 2026 | 580.00 | 586.00 | 559.00 | 567.00 | 567.00 | -1.05% | 26,800 |
| May 27, 2026 | 590.00 | 616.00 | 570.00 | 573.00 | 573.00 | -1.88% | 99,900 |
| May 26, 2026 | 561.00 | 591.00 | 561.00 | 584.00 | 584.00 | 4.29% | 132,800 |
| May 25, 2026 | 568.00 | 571.00 | 555.00 | 560.00 | 560.00 | 0.36% | 84,800 |
| May 22, 2026 | 580.00 | 590.00 | 555.00 | 558.00 | 558.00 | -4.29% | 67,200 |
| May 21, 2026 | 593.00 | 593.00 | 558.00 | 583.00 | 583.00 | - | 62,000 |
| May 20, 2026 | 609.00 | 619.00 | 578.00 | 583.00 | 583.00 | -3.80% | 89,200 |
| May 19, 2026 | 647.00 | 652.00 | 601.00 | 606.00 | 606.00 | -6.19% | 148,800 |