Kuramoto Co., Ltd. (TYO:5216)
Japan · Delayed Price · Currency is JPY 208.00
+50.00 (31.65%)
At close: Jan 23, 2026
Kuramoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 173.00 | 208.00 | 165.00 | 208.00 | 208.00 | 31.65% | 22,554,500 |
| Jan 22, 2026 | 149.00 | 185.00 | 147.00 | 158.00 | 158.00 | 9.72% | 15,008,600 |
| Jan 21, 2026 | 146.00 | 149.00 | 143.00 | 144.00 | 144.00 | -4.64% | 1,073,700 |
| Jan 20, 2026 | 152.00 | 169.00 | 150.00 | 151.00 | 151.00 | 1.34% | 4,285,600 |
| Jan 19, 2026 | 154.00 | 156.00 | 149.00 | 149.00 | 149.00 | -1.32% | 583,800 |
| Jan 16, 2026 | 147.00 | 153.00 | 146.00 | 151.00 | 151.00 | 3.42% | 586,500 |
| Jan 15, 2026 | 141.00 | 147.00 | 141.00 | 146.00 | 146.00 | 3.55% | 396,600 |
| Jan 14, 2026 | 147.00 | 148.00 | 141.00 | 141.00 | 141.00 | -4.08% | 424,400 |
| Jan 13, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 1.38% | 372,800 |
| Jan 9, 2026 | 146.00 | 149.00 | 144.00 | 145.00 | 145.00 | -0.68% | 255,100 |
| Jan 8, 2026 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | 0.69% | 233,500 |
| Jan 7, 2026 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 406,100 |
| Jan 6, 2026 | 147.00 | 152.00 | 146.00 | 148.00 | 148.00 | 2.07% | 438,900 |
| Jan 5, 2026 | 148.00 | 150.00 | 142.00 | 145.00 | 145.00 | 3.57% | 502,200 |
| Dec 30, 2025 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | -1.41% | 157,400 |
| Dec 29, 2025 | 141.00 | 144.00 | 138.00 | 142.00 | 142.00 | 2.90% | 399,400 |
| Dec 26, 2025 | 145.00 | 146.00 | 138.00 | 138.00 | 138.00 | -5.48% | 576,500 |
| Dec 25, 2025 | 144.00 | 147.00 | 142.00 | 146.00 | 146.00 | 2.82% | 382,600 |
| Dec 24, 2025 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | -3.40% | 377,700 |
| Dec 23, 2025 | 148.00 | 153.00 | 146.00 | 147.00 | 147.00 | -0.68% | 296,100 |
| Dec 22, 2025 | 152.00 | 154.00 | 148.00 | 148.00 | 148.00 | - | 305,100 |
| Dec 19, 2025 | 151.00 | 153.00 | 147.00 | 148.00 | 148.00 | -0.67% | 241,700 |
| Dec 18, 2025 | 156.00 | 160.00 | 148.00 | 149.00 | 149.00 | -6.29% | 453,200 |
| Dec 17, 2025 | 156.00 | 161.00 | 154.00 | 159.00 | 159.00 | 1.92% | 373,500 |
| Dec 16, 2025 | 163.00 | 167.00 | 156.00 | 156.00 | 156.00 | -6.02% | 905,700 |
| Dec 15, 2025 | 180.00 | 180.00 | 165.00 | 166.00 | 166.00 | -5.68% | 1,347,900 |
| Dec 12, 2025 | 190.00 | 193.00 | 175.00 | 176.00 | 176.00 | -11.11% | 2,642,200 |
| Dec 11, 2025 | 172.00 | 216.00 | 167.00 | 198.00 | 198.00 | 13.14% | 15,890,700 |
| Dec 10, 2025 | 197.00 | 199.00 | 175.00 | 175.00 | 175.00 | -11.17% | 4,292,100 |
| Dec 9, 2025 | 200.00 | 227.00 | 181.00 | 197.00 | 197.00 | 11.30% | 27,276,500 |
| Dec 8, 2025 | 129.00 | 177.00 | 129.00 | 177.00 | 177.00 | 39.37% | 5,751,100 |
| Dec 5, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 120,500 |
| Dec 4, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 2.42% | 143,000 |
| Dec 3, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 103,000 |
| Dec 2, 2025 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -1.56% | 100,900 |
| Dec 1, 2025 | 132.00 | 133.00 | 128.00 | 128.00 | 128.00 | -3.03% | 161,900 |
| Nov 28, 2025 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 2.33% | 161,600 |
| Nov 27, 2025 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 123,700 |
| Nov 26, 2025 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | - | 164,000 |
| Nov 25, 2025 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 2.38% | 303,200 |
| Nov 21, 2025 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 244,600 |
| Nov 20, 2025 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 265,400 |
| Nov 19, 2025 | 137.00 | 138.00 | 127.00 | 128.00 | 128.00 | -7.91% | 639,500 |
| Nov 18, 2025 | 123.00 | 155.00 | 123.00 | 139.00 | 139.00 | 13.01% | 2,467,300 |
| Nov 17, 2025 | 130.00 | 132.00 | 116.00 | 123.00 | 123.00 | -15.75% | 1,340,500 |
| Nov 14, 2025 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 232,700 |
| Nov 13, 2025 | 151.00 | 152.00 | 148.00 | 148.00 | 148.00 | -2.63% | 111,300 |
| Nov 12, 2025 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1.33% | 66,100 |
| Nov 11, 2025 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 175,600 |
| Nov 10, 2025 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 2.74% | 359,500 |