Kuramoto Co., Ltd. (TYO:5216)
Japan · Delayed Price · Currency is JPY 112.00
-4.00 (-3.45%)
Nov 12, 2026, 3:30 PM JST
Kuramoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 115.00 | 117.00 | 112.00 | 112.00 | 112.00 | -3.45% | 71,700 |
| Nov 11, 2026 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | 0.87% | 83,000 |
| Nov 10, 2026 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 3.60% | 154,700 |
| Nov 9, 2026 | 109.00 | 116.00 | 107.00 | 111.00 | 111.00 | 1.83% | 198,300 |
| Nov 6, 2026 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | -7.63% | 334,900 |
| Nov 5, 2026 | 118.00 | 124.00 | 117.00 | 118.00 | 118.00 | - | 172,000 |
| Nov 4, 2026 | 122.00 | 124.00 | 117.00 | 118.00 | 118.00 | -3.28% | 250,600 |
| Nov 2, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 153,400 |
| Oct 30, 2026 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1.65% | 172,700 |
| Oct 29, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 174,900 |
| Oct 28, 2026 | 126.00 | 129.00 | 121.00 | 121.00 | 121.00 | -4.72% | 625,100 |
| Oct 27, 2026 | 124.00 | 160.00 | 124.00 | 127.00 | 127.00 | 4.96% | 3,396,600 |
| Oct 26, 2026 | 123.00 | 123.00 | 115.00 | 121.00 | 121.00 | -0.82% | 181,400 |
| Oct 23, 2026 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | - | 127,800 |
| Oct 22, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -2.40% | 108,200 |
| Oct 21, 2026 | 125.00 | 127.00 | 122.00 | 125.00 | 125.00 | 0.81% | 137,000 |
| Oct 20, 2026 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 96,500 |
| Oct 19, 2026 | 124.00 | 127.00 | 122.00 | 125.00 | 125.00 | - | 87,600 |
| Oct 16, 2026 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 110,400 |
| Oct 15, 2026 | 127.00 | 128.00 | 121.00 | 125.00 | 125.00 | -2.34% | 151,900 |
| Oct 14, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 59,600 |
| Oct 13, 2026 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -1.53% | 60,300 |
| Oct 9, 2026 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 1.55% | 100,200 |
| Oct 8, 2026 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | -3.01% | 110,000 |
| Oct 7, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 54,200 |
| Oct 6, 2026 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 25,900 |
| Oct 5, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 47,700 |
| Oct 2, 2026 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | - | 59,900 |
| Oct 1, 2026 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.74% | 42,300 |
| Sep 30, 2026 | 133.00 | 137.00 | 132.00 | 136.00 | 136.00 | 2.26% | 109,500 |
| Sep 29, 2026 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1.53% | 63,500 |
| Sep 28, 2026 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | -3.68% | 257,400 |
| Sep 25, 2026 | 138.00 | 141.00 | 135.00 | 136.00 | 136.00 | -3.55% | 150,900 |
| Sep 24, 2026 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 90,100 |
| Sep 18, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | -0.71% | 75,500 |
| Sep 17, 2026 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 3.68% | 133,800 |
| Sep 16, 2026 | 142.00 | 143.00 | 135.00 | 136.00 | 136.00 | -4.90% | 339,800 |
| Sep 15, 2026 | 146.00 | 146.00 | 141.00 | 143.00 | 143.00 | -2.05% | 157,000 |
| Sep 14, 2026 | 151.00 | 151.00 | 143.00 | 146.00 | 146.00 | -2.67% | 139,000 |
| Sep 11, 2026 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 146,100 |
| Sep 10, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 71,200 |
| Sep 9, 2026 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 48,100 |
| Sep 8, 2026 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.30% | 70,900 |
| Sep 7, 2026 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1.32% | 103,700 |
| Sep 4, 2026 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 58,900 |
| Sep 3, 2026 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | -0.65% | 63,600 |
| Sep 2, 2026 | 157.00 | 157.00 | 150.00 | 154.00 | 154.00 | -1.91% | 187,200 |
| Sep 1, 2026 | 160.00 | 160.00 | 153.00 | 157.00 | 157.00 | - | 282,800 |
| Aug 31, 2026 | 153.00 | 159.00 | 152.00 | 157.00 | 157.00 | 1.95% | 177,900 |
| Aug 28, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -1.28% | 113,100 |