Kuramoto Co., Ltd. (TYO:5216)
Japan · Delayed Price · Currency is JPY 158.00
+2.00 (1.28%)
Jul 31, 2026, 3:30 PM JST
Kuramoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 157.00 | 161.00 | 157.00 | 158.00 | 158.00 | 1.28% | 133,000 |
| Jul 30, 2026 | 158.00 | 160.00 | 156.00 | 156.00 | 156.00 | -3.11% | 193,600 |
| Jul 29, 2026 | 157.00 | 168.00 | 157.00 | 161.00 | 161.00 | 2.55% | 278,000 |
| Jul 28, 2026 | 158.00 | 160.00 | 157.00 | 157.00 | 157.00 | -2.48% | 191,100 |
| Jul 27, 2026 | 160.00 | 163.00 | 158.00 | 161.00 | 161.00 | 3.87% | 263,200 |
| Jul 24, 2026 | 155.00 | 157.00 | 152.00 | 155.00 | 155.00 | -1.27% | 347,700 |
| Jul 23, 2026 | 159.00 | 162.00 | 157.00 | 157.00 | 157.00 | - | 284,600 |
| Jul 22, 2026 | 160.00 | 164.00 | 155.00 | 157.00 | 157.00 | -3.68% | 640,800 |
| Jul 21, 2026 | 171.00 | 180.00 | 163.00 | 163.00 | 163.00 | -11.41% | 1,772,800 |
| Jul 17, 2026 | 157.00 | 205.00 | 151.00 | 184.00 | 184.00 | 17.20% | 8,201,200 |
| Jul 16, 2026 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | 0.64% | 69,700 |
| Jul 15, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -0.64% | 157,100 |
| Jul 14, 2026 | 156.00 | 162.00 | 156.00 | 157.00 | 157.00 | -1.88% | 139,400 |
| Jul 13, 2026 | 160.00 | 162.00 | 154.00 | 160.00 | 160.00 | 1.27% | 261,400 |
| Jul 10, 2026 | 146.00 | 162.00 | 146.00 | 158.00 | 158.00 | 8.97% | 591,600 |
| Jul 9, 2026 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -3.97% | 258,600 |
| Jul 8, 2026 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | -3.21% | 212,600 |
| Jul 7, 2026 | 159.00 | 161.00 | 155.00 | 156.00 | 156.00 | -1.89% | 186,300 |
| Jul 6, 2026 | 159.00 | 164.00 | 158.00 | 159.00 | 159.00 | 0.63% | 265,100 |
| Jul 3, 2026 | 160.00 | 161.00 | 155.00 | 158.00 | 158.00 | -1.25% | 229,000 |
| Jul 2, 2026 | 156.00 | 163.00 | 155.00 | 160.00 | 160.00 | 2.56% | 384,100 |
| Jul 1, 2026 | 151.00 | 156.00 | 149.00 | 156.00 | 156.00 | 3.31% | 240,900 |
| Jun 30, 2026 | 150.00 | 152.00 | 145.00 | 151.00 | 151.00 | 2.03% | 218,200 |
| Jun 29, 2026 | 149.00 | 151.00 | 144.00 | 148.00 | 148.00 | 4.23% | 214,900 |
| Jun 26, 2026 | 151.00 | 151.00 | 140.00 | 142.00 | 142.00 | -7.79% | 631,500 |
| Jun 25, 2026 | 160.00 | 167.00 | 154.00 | 154.00 | 154.00 | -8.33% | 854,500 |
| Jun 24, 2026 | 156.00 | 185.00 | 155.00 | 168.00 | 168.00 | 9.09% | 3,555,400 |
| Jun 23, 2026 | 188.00 | 190.00 | 153.00 | 154.00 | 154.00 | -12.99% | 2,599,000 |
| Jun 22, 2026 | 150.00 | 177.00 | 150.00 | 177.00 | 177.00 | 39.37% | 7,188,500 |
| Jun 19, 2026 | 132.00 | 133.00 | 126.00 | 127.00 | 127.00 | -3.05% | 282,200 |
| Jun 18, 2026 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | -3.68% | 101,200 |
| Jun 17, 2026 | 136.00 | 139.00 | 132.00 | 136.00 | 136.00 | -2.16% | 351,700 |
| Jun 16, 2026 | 135.00 | 146.00 | 133.00 | 139.00 | 139.00 | - | 451,100 |
| Jun 15, 2026 | 130.00 | 140.00 | 126.00 | 139.00 | 139.00 | 6.92% | 375,100 |
| Jun 12, 2026 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | 2.36% | 268,700 |
| Jun 11, 2026 | 135.00 | 136.00 | 124.00 | 127.00 | 127.00 | -5.93% | 665,700 |
| Jun 10, 2026 | 122.00 | 169.00 | 117.00 | 135.00 | 135.00 | 10.66% | 3,941,600 |
| Jun 9, 2026 | 119.00 | 122.00 | 116.00 | 122.00 | 122.00 | 3.39% | 203,800 |
| Jun 8, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -4.07% | 197,800 |
| Jun 5, 2026 | 119.00 | 125.00 | 119.00 | 123.00 | 123.00 | 2.50% | 146,800 |
| Jun 4, 2026 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 115,700 |
| Jun 3, 2026 | 121.00 | 124.00 | 119.00 | 123.00 | 123.00 | 1.65% | 144,300 |
| Jun 2, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | -2.42% | 249,300 |
| Jun 1, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -2.36% | 270,800 |
| 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 |