Kinjiro Co.,Ltd. (TYO:4013)
Japan · Delayed Price · Currency is JPY 567.00
-6.00 (-1.05%)
May 28, 2026, 3:30 PM JST
Kinjiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 626.00 | 652.00 | 621.00 | 646.00 | 646.00 | 4.87% | 157,900 |
| May 15, 2026 | 609.00 | 654.00 | 600.00 | 616.00 | 616.00 | -14.33% | 386,800 |
| May 14, 2026 | 724.00 | 729.00 | 715.00 | 719.00 | 719.00 | -0.69% | 148,300 |
| May 13, 2026 | 727.00 | 727.00 | 719.00 | 724.00 | 724.00 | 0.28% | 54,600 |
| May 12, 2026 | 725.00 | 730.00 | 718.00 | 722.00 | 722.00 | -0.96% | 55,700 |
| May 11, 2026 | 730.00 | 736.00 | 720.00 | 729.00 | 729.00 | 0.55% | 87,300 |
| May 8, 2026 | 715.00 | 730.00 | 715.00 | 725.00 | 725.00 | 1.97% | 77,300 |
| May 7, 2026 | 709.00 | 718.00 | 707.00 | 711.00 | 711.00 | 1.57% | 69,800 |
| 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% | 111,900 |
| 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 |