Kinjiro Co.,Ltd. (TYO:4013)
Japan · Delayed Price · Currency is JPY 790.00
+15.00 (1.94%)
Oct 16, 2026, 3:30 PM JST
Kinjiro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 782.00 | 792.00 | 780.00 | 790.00 | 790.00 | 1.94% | 30,000 |
| Oct 15, 2026 | 790.00 | 794.00 | 750.00 | 775.00 | 775.00 | -1.15% | 75,800 |
| Oct 14, 2026 | 790.00 | 795.00 | 766.00 | 784.00 | 784.00 | -0.76% | 60,300 |
| Oct 13, 2026 | 785.00 | 806.00 | 784.00 | 790.00 | 790.00 | -0.13% | 72,900 |
| Oct 9, 2026 | 733.00 | 793.00 | 731.00 | 791.00 | 791.00 | 7.91% | 147,600 |
| Oct 8, 2026 | 720.00 | 740.00 | 716.00 | 733.00 | 733.00 | 3.97% | 83,300 |
| Oct 7, 2026 | 687.00 | 705.00 | 687.00 | 705.00 | 705.00 | 2.62% | 56,700 |
| Oct 6, 2026 | 660.00 | 692.00 | 660.00 | 687.00 | 687.00 | 3.62% | 35,500 |
| Oct 5, 2026 | 655.00 | 669.00 | 655.00 | 663.00 | 663.00 | 0.91% | 29,800 |
| Oct 2, 2026 | 642.00 | 665.00 | 637.00 | 657.00 | 657.00 | 2.50% | 62,000 |
| Oct 1, 2026 | 630.00 | 645.00 | 630.00 | 641.00 | 641.00 | 1.58% | 30,000 |
| Sep 30, 2026 | 640.00 | 640.00 | 623.00 | 631.00 | 631.00 | -1.56% | 54,500 |
| Sep 29, 2026 | 651.00 | 655.00 | 639.00 | 641.00 | 641.00 | -1.54% | 45,500 |
| Sep 28, 2026 | 647.00 | 654.00 | 645.00 | 651.00 | 651.00 | 0.62% | 34,500 |
| Sep 25, 2026 | 667.00 | 667.00 | 645.00 | 647.00 | 647.00 | -3.14% | 38,200 |
| Sep 24, 2026 | 652.00 | 673.00 | 646.00 | 668.00 | 668.00 | 2.61% | 53,100 |
| Sep 18, 2026 | 647.00 | 653.00 | 640.00 | 651.00 | 651.00 | 0.62% | 37,800 |
| Sep 17, 2026 | 638.00 | 648.00 | 630.00 | 647.00 | 647.00 | 1.25% | 47,600 |
| Sep 16, 2026 | 645.00 | 645.00 | 638.00 | 639.00 | 639.00 | - | 19,300 |
| Sep 15, 2026 | 639.00 | 647.00 | 635.00 | 639.00 | 639.00 | -0.78% | 24,400 |
| Sep 14, 2026 | 635.00 | 647.00 | 633.00 | 644.00 | 644.00 | 1.42% | 30,300 |
| Sep 11, 2026 | 630.00 | 642.00 | 628.00 | 635.00 | 635.00 | -0.47% | 30,800 |
| Sep 10, 2026 | 638.00 | 638.00 | 629.00 | 638.00 | 638.00 | 0.47% | 21,600 |
| Sep 9, 2026 | 646.00 | 650.00 | 631.00 | 635.00 | 635.00 | -1.70% | 30,800 |
| Sep 8, 2026 | 651.00 | 657.00 | 646.00 | 646.00 | 646.00 | -1.22% | 45,400 |
| Sep 7, 2026 | 656.00 | 661.00 | 649.00 | 654.00 | 654.00 | -0.15% | 25,700 |
| Sep 4, 2026 | 648.00 | 660.00 | 648.00 | 655.00 | 655.00 | 1.24% | 22,000 |
| Sep 3, 2026 | 666.00 | 666.00 | 644.00 | 647.00 | 647.00 | -1.67% | 43,400 |
| Sep 2, 2026 | 677.00 | 677.00 | 658.00 | 658.00 | 658.00 | -2.37% | 50,700 |
| Sep 1, 2026 | 679.00 | 687.00 | 672.00 | 674.00 | 674.00 | -0.44% | 32,200 |
| Aug 31, 2026 | 671.00 | 681.00 | 671.00 | 677.00 | 677.00 | 0.45% | 30,900 |
| Aug 28, 2026 | 665.00 | 684.00 | 665.00 | 674.00 | 674.00 | 2.28% | 41,100 |
| Aug 27, 2026 | 675.00 | 679.00 | 659.00 | 659.00 | 659.00 | -2.23% | 38,200 |
| Aug 26, 2026 | 657.00 | 687.00 | 657.00 | 674.00 | 674.00 | 2.12% | 56,200 |
| Aug 25, 2026 | 667.00 | 670.00 | 657.00 | 660.00 | 660.00 | -0.60% | 19,600 |
| Aug 24, 2026 | 668.00 | 675.00 | 658.00 | 664.00 | 664.00 | -0.75% | 43,900 |
| Aug 21, 2026 | 673.00 | 673.00 | 656.00 | 669.00 | 669.00 | - | 23,100 |
| Aug 20, 2026 | 657.00 | 674.00 | 657.00 | 669.00 | 669.00 | 1.98% | 18,400 |
| Aug 19, 2026 | 675.00 | 684.00 | 655.00 | 656.00 | 656.00 | -2.96% | 61,200 |
| Aug 18, 2026 | 672.00 | 683.00 | 670.00 | 676.00 | 676.00 | - | 48,500 |
| 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 |