Kuramoto Co., Ltd. (TYO:5216)
Japan · Delayed Price · Currency is JPY 127.00
-2.00 (-1.55%)
May 29, 2026, 3:30 PM JST
Kuramoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | -1.55% | 192,600 |
| May 28, 2026 | 124.00 | 130.00 | 123.00 | 129.00 | 129.00 | 3.20% | 205,900 |
| May 27, 2026 | 130.00 | 133.00 | 123.00 | 125.00 | 125.00 | -3.85% | 384,700 |
| May 26, 2026 | 130.00 | 132.00 | 127.00 | 130.00 | 130.00 | -1.52% | 338,100 |
| May 25, 2026 | 135.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.22% | 252,800 |
| May 22, 2026 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | 0.75% | 365,300 |
| May 21, 2026 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1.52% | 229,500 |
| May 20, 2026 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | -0.75% | 293,200 |
| May 19, 2026 | 129.00 | 136.00 | 129.00 | 133.00 | 133.00 | 2.31% | 346,600 |
| May 18, 2026 | 131.00 | 136.00 | 126.00 | 130.00 | 130.00 | -10.96% | 737,900 |
| May 15, 2026 | 146.00 | 146.00 | 141.00 | 146.00 | 146.00 | 1.39% | 225,200 |
| May 14, 2026 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | -1.37% | 186,900 |
| May 13, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | -0.68% | 174,500 |
| May 12, 2026 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -2.00% | 255,800 |
| May 11, 2026 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 204,700 |
| May 8, 2026 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | -1.32% | 176,200 |
| May 7, 2026 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | - | 137,300 |
| May 1, 2026 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1.33% | 171,600 |
| Apr 30, 2026 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -3.85% | 251,400 |
| Apr 28, 2026 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | - | 212,200 |
| Apr 27, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -2.50% | 223,700 |
| Apr 24, 2026 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.62% | 249,100 |
| Apr 23, 2026 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | -1.23% | 195,500 |
| Apr 22, 2026 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | -5.23% | 583,000 |
| Apr 21, 2026 | 177.00 | 177.00 | 169.00 | 172.00 | 172.00 | -1.71% | 259,300 |
| Apr 20, 2026 | 165.00 | 176.00 | 164.00 | 175.00 | 175.00 | 6.71% | 683,600 |
| Apr 17, 2026 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 190,100 |
| Apr 16, 2026 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | 0.62% | 214,800 |
| Apr 15, 2026 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | -0.61% | 183,300 |
| Apr 14, 2026 | 169.00 | 170.00 | 162.00 | 163.00 | 163.00 | -1.21% | 278,200 |
| Apr 13, 2026 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1.23% | 203,300 |
| Apr 10, 2026 | 171.00 | 172.00 | 163.00 | 163.00 | 163.00 | -4.12% | 421,300 |
| Apr 9, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.73% | 172,000 |
| Apr 8, 2026 | 171.00 | 176.00 | 170.00 | 173.00 | 173.00 | 2.98% | 494,600 |
| Apr 7, 2026 | 168.00 | 172.00 | 166.00 | 168.00 | 168.00 | 0.60% | 225,400 |
| Apr 6, 2026 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | - | 175,400 |
| Apr 3, 2026 | 171.00 | 174.00 | 167.00 | 167.00 | 167.00 | -1.76% | 214,200 |
| Apr 2, 2026 | 173.00 | 176.00 | 169.00 | 170.00 | 170.00 | -1.16% | 265,900 |
| Apr 1, 2026 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.78% | 163,300 |
| Mar 31, 2026 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | -1.17% | 155,800 |
| Mar 30, 2026 | 170.00 | 172.00 | 166.00 | 171.00 | 171.00 | -1.16% | 186,900 |
| Mar 27, 2026 | 169.00 | 173.00 | 166.00 | 173.00 | 173.00 | 1.17% | 202,700 |
| Mar 26, 2026 | 176.00 | 176.00 | 168.00 | 171.00 | 171.00 | -2.84% | 280,400 |
| Mar 25, 2026 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 1.15% | 242,700 |
| Mar 24, 2026 | 173.00 | 176.00 | 171.00 | 174.00 | 174.00 | 3.57% | 264,000 |
| Mar 23, 2026 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | -5.08% | 515,300 |
| Mar 19, 2026 | 182.00 | 183.00 | 175.00 | 177.00 | 177.00 | -5.35% | 489,900 |
| Mar 18, 2026 | 182.00 | 187.00 | 181.00 | 187.00 | 187.00 | 3.89% | 316,600 |
| Mar 17, 2026 | 194.00 | 194.00 | 180.00 | 180.00 | 180.00 | -2.70% | 756,300 |
| Mar 16, 2026 | 185.00 | 188.00 | 180.00 | 185.00 | 185.00 | 0.54% | 348,900 |