Kurimoto,Ltd. (TYO:5602)
Japan · Delayed Price · Currency is JPY 7,900.00
+10.00 (0.13%)
Aug 1, 2025, 3:30 PM JST
Kurimoto,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,850.00 | 7,930.00 | 7,720.00 | 7,900.00 | 7,900.00 | 0.13% | 398,800 |
| Jul 31, 2025 | 7,540.00 | 7,950.00 | 7,450.00 | 7,890.00 | 7,890.00 | 4.37% | 493,400 |
| Jul 30, 2025 | 7,390.00 | 7,640.00 | 7,310.00 | 7,560.00 | 7,560.00 | 3.28% | 344,100 |
| Jul 29, 2025 | 7,350.00 | 7,510.00 | 7,290.00 | 7,320.00 | 7,320.00 | 0.27% | 345,000 |
| Jul 28, 2025 | 7,180.00 | 7,370.00 | 7,170.00 | 7,300.00 | 7,300.00 | 2.96% | 291,400 |
| Jul 25, 2025 | 7,100.00 | 7,190.00 | 7,040.00 | 7,090.00 | 7,090.00 | -0.14% | 138,900 |
| Jul 24, 2025 | 7,030.00 | 7,100.00 | 6,940.00 | 7,100.00 | 7,100.00 | 2.45% | 263,700 |
| Jul 23, 2025 | 6,870.00 | 6,990.00 | 6,740.00 | 6,930.00 | 6,930.00 | 1.76% | 170,700 |
| Jul 22, 2025 | 6,700.00 | 6,840.00 | 6,660.00 | 6,810.00 | 6,810.00 | 2.71% | 90,600 |
| Jul 18, 2025 | 6,820.00 | 6,820.00 | 6,630.00 | 6,630.00 | 6,630.00 | - | 103,500 |
| Jul 17, 2025 | 6,670.00 | 6,680.00 | 6,570.00 | 6,630.00 | 6,630.00 | 0.45% | 76,100 |
| Jul 16, 2025 | 6,520.00 | 6,660.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.38% | 142,500 |
| Jul 15, 2025 | 6,980.00 | 6,980.00 | 6,470.00 | 6,510.00 | 6,510.00 | -6.60% | 496,900 |
| Jul 14, 2025 | 6,880.00 | 7,030.00 | 6,750.00 | 6,970.00 | 6,970.00 | 2.80% | 292,500 |
| Jul 11, 2025 | 6,530.00 | 6,820.00 | 6,530.00 | 6,780.00 | 6,780.00 | 3.99% | 187,500 |
| Jul 10, 2025 | 6,610.00 | 6,650.00 | 6,470.00 | 6,520.00 | 6,520.00 | -0.91% | 130,900 |
| Jul 9, 2025 | 6,470.00 | 6,590.00 | 6,410.00 | 6,580.00 | 6,580.00 | 1.70% | 109,700 |
| Jul 8, 2025 | 6,470.00 | 6,490.00 | 6,380.00 | 6,470.00 | 6,470.00 | - | 154,300 |
| Jul 7, 2025 | 7,070.00 | 7,080.00 | 6,330.00 | 6,470.00 | 6,470.00 | - | 374,900 |
| Jul 4, 2025 | 6,110.00 | 6,500.00 | 6,080.00 | 6,470.00 | 6,470.00 | 7.65% | 311,400 |
| Jul 3, 2025 | 5,990.00 | 6,220.00 | 5,960.00 | 6,010.00 | 6,010.00 | 5.62% | 160,300 |
| Jul 2, 2025 | 5,710.00 | 5,750.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.18% | 20,100 |
| Jul 1, 2025 | 5,640.00 | 5,700.00 | 5,640.00 | 5,680.00 | 5,680.00 | 0.18% | 20,100 |
| Jun 30, 2025 | 5,760.00 | 5,760.00 | 5,650.00 | 5,670.00 | 5,670.00 | - | 45,600 |
| Jun 27, 2025 | 5,660.00 | 5,670.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.18% | 27,600 |
| Jun 26, 2025 | 5,610.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,660.00 | 1.62% | 30,100 |
| Jun 25, 2025 | 5,610.00 | 5,610.00 | 5,530.00 | 5,570.00 | 5,570.00 | -0.71% | 30,000 |
| Jun 24, 2025 | 5,650.00 | 5,700.00 | 5,580.00 | 5,610.00 | 5,610.00 | 1.08% | 33,600 |
| Jun 23, 2025 | 5,650.00 | 5,650.00 | 5,530.00 | 5,550.00 | 5,550.00 | -2.80% | 69,800 |
| Jun 20, 2025 | 5,740.00 | 5,780.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.70% | 69,800 |
| Jun 19, 2025 | 5,710.00 | 5,770.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.70% | 34,600 |
| Jun 18, 2025 | 5,760.00 | 5,800.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.70% | 34,000 |
| Jun 17, 2025 | 5,700.00 | 5,750.00 | 5,680.00 | 5,750.00 | 5,750.00 | 0.88% | 25,700 |
| Jun 16, 2025 | 5,730.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.70% | 26,600 |
| Jun 13, 2025 | 5,770.00 | 5,840.00 | 5,690.00 | 5,740.00 | 5,740.00 | -0.86% | 36,900 |
| Jun 12, 2025 | 5,750.00 | 5,840.00 | 5,750.00 | 5,790.00 | 5,790.00 | 0.35% | 34,800 |
| Jun 11, 2025 | 5,760.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1.23% | 41,600 |
| Jun 10, 2025 | 5,620.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,700.00 | 2.70% | 45,600 |
| Jun 9, 2025 | 5,550.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,550.00 | -0.18% | 39,100 |
| Jun 6, 2025 | 5,560.00 | 5,590.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.18% | 44,600 |
| Jun 5, 2025 | 5,710.00 | 5,720.00 | 5,490.00 | 5,570.00 | 5,570.00 | -2.28% | 112,200 |
| Jun 4, 2025 | 5,670.00 | 5,740.00 | 5,610.00 | 5,700.00 | 5,700.00 | -0.35% | 58,500 |
| Jun 3, 2025 | 5,730.00 | 5,780.00 | 5,690.00 | 5,720.00 | 5,720.00 | 0.35% | 78,700 |
| Jun 2, 2025 | 5,530.00 | 5,740.00 | 5,520.00 | 5,700.00 | 5,700.00 | 2.89% | 79,000 |
| May 30, 2025 | 5,550.00 | 5,620.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.54% | 62,300 |
| May 29, 2025 | 5,470.00 | 5,720.00 | 5,470.00 | 5,570.00 | 5,570.00 | 3.72% | 133,600 |
| May 28, 2025 | 5,380.00 | 5,440.00 | 5,360.00 | 5,370.00 | 5,370.00 | - | 22,700 |
| May 27, 2025 | 5,340.00 | 5,370.00 | 5,290.00 | 5,370.00 | 5,370.00 | 0.56% | 23,900 |
| May 26, 2025 | 5,310.00 | 5,340.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.33% | 20,600 |
| May 23, 2025 | 5,260.00 | 5,300.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.38% | 15,600 |