Kurimoto,Ltd. (TYO:5602)
Japan · Delayed Price · Currency is JPY 1,585.00
+39.00 (2.52%)
Mar 5, 2026, 12:35 PM JST
Kurimoto,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,605.00 | 1,615.00 | 1,515.00 | 1,546.00 | 1,546.00 | -6.76% | 805,100 |
| Mar 3, 2026 | 1,720.00 | 1,759.00 | 1,653.00 | 1,658.00 | 1,658.00 | -4.88% | 572,700 |
| Mar 2, 2026 | 1,755.00 | 1,766.00 | 1,709.00 | 1,743.00 | 1,743.00 | -1.91% | 488,000 |
| Feb 27, 2026 | 1,756.00 | 1,777.00 | 1,740.00 | 1,777.00 | 1,777.00 | 1.95% | 307,200 |
| Feb 26, 2026 | 1,725.00 | 1,757.00 | 1,715.00 | 1,743.00 | 1,743.00 | 1.40% | 417,200 |
| Feb 25, 2026 | 1,716.00 | 1,732.00 | 1,681.00 | 1,719.00 | 1,719.00 | 0.35% | 401,300 |
| Feb 24, 2026 | 1,720.00 | 1,733.00 | 1,696.00 | 1,713.00 | 1,713.00 | 0.12% | 291,700 |
| Feb 20, 2026 | 1,741.00 | 1,755.00 | 1,702.00 | 1,711.00 | 1,711.00 | -1.84% | 305,300 |
| Feb 19, 2026 | 1,750.00 | 1,755.00 | 1,723.00 | 1,743.00 | 1,743.00 | 0.69% | 330,700 |
| Feb 18, 2026 | 1,709.00 | 1,735.00 | 1,702.00 | 1,731.00 | 1,731.00 | 1.82% | 304,400 |
| Feb 17, 2026 | 1,698.00 | 1,706.00 | 1,676.00 | 1,700.00 | 1,700.00 | 0.06% | 369,300 |
| Feb 16, 2026 | 1,718.00 | 1,720.00 | 1,675.00 | 1,699.00 | 1,699.00 | 0.83% | 437,900 |
| Feb 13, 2026 | 1,713.00 | 1,718.00 | 1,656.00 | 1,685.00 | 1,685.00 | -2.49% | 627,700 |
| Feb 12, 2026 | 1,685.00 | 1,738.00 | 1,673.00 | 1,728.00 | 1,728.00 | 2.61% | 571,500 |
| Feb 10, 2026 | 1,635.00 | 1,689.00 | 1,627.00 | 1,684.00 | 1,684.00 | 3.31% | 590,700 |
| Feb 9, 2026 | 1,695.00 | 1,695.00 | 1,600.00 | 1,630.00 | 1,630.00 | -2.28% | 1,164,700 |
| Feb 6, 2026 | 1,727.00 | 1,744.00 | 1,611.00 | 1,668.00 | 1,668.00 | -4.63% | 1,141,800 |
| Feb 5, 2026 | 1,740.00 | 1,771.00 | 1,724.00 | 1,749.00 | 1,749.00 | 1.27% | 380,300 |
| Feb 4, 2026 | 1,727.00 | 1,742.00 | 1,707.00 | 1,727.00 | 1,727.00 | -0.12% | 355,700 |
| Feb 3, 2026 | 1,707.00 | 1,729.00 | 1,700.00 | 1,729.00 | 1,729.00 | 2.61% | 360,800 |
| Feb 2, 2026 | 1,711.00 | 1,729.00 | 1,680.00 | 1,685.00 | 1,685.00 | -2.03% | 613,800 |
| Jan 30, 2026 | 1,738.00 | 1,740.00 | 1,703.00 | 1,720.00 | 1,720.00 | -1.15% | 277,700 |
| Jan 29, 2026 | 1,753.00 | 1,756.00 | 1,717.00 | 1,740.00 | 1,740.00 | -1.02% | 299,900 |
| Jan 28, 2026 | 1,799.00 | 1,799.00 | 1,754.00 | 1,758.00 | 1,758.00 | -2.98% | 276,000 |
| Jan 27, 2026 | 1,800.00 | 1,819.00 | 1,780.00 | 1,812.00 | 1,812.00 | 0.17% | 244,100 |
| Jan 26, 2026 | 1,820.00 | 1,838.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.42% | 240,200 |
| Jan 23, 2026 | 1,859.00 | 1,871.00 | 1,828.00 | 1,835.00 | 1,835.00 | -1.18% | 268,200 |
| Jan 22, 2026 | 1,872.00 | 1,890.00 | 1,848.00 | 1,857.00 | 1,857.00 | -1.54% | 318,600 |
| Jan 21, 2026 | 1,872.00 | 1,916.00 | 1,850.00 | 1,886.00 | 1,886.00 | -1.36% | 600,200 |
| Jan 20, 2026 | 1,948.00 | 1,952.00 | 1,899.00 | 1,912.00 | 1,912.00 | -2.00% | 415,400 |
| Jan 19, 2026 | 1,991.00 | 1,991.00 | 1,913.00 | 1,951.00 | 1,951.00 | -1.96% | 451,300 |
| Jan 16, 2026 | 1,975.00 | 2,044.00 | 1,963.00 | 1,990.00 | 1,990.00 | 2.47% | 850,600 |
| Jan 15, 2026 | 1,910.00 | 1,944.00 | 1,906.00 | 1,942.00 | 1,942.00 | 1.94% | 471,700 |
| Jan 14, 2026 | 1,880.00 | 1,905.00 | 1,864.00 | 1,905.00 | 1,905.00 | 4.56% | 756,700 |
| Jan 13, 2026 | 1,800.00 | 1,842.00 | 1,789.00 | 1,822.00 | 1,822.00 | 2.82% | 714,600 |
| Jan 9, 2026 | 1,750.00 | 1,773.00 | 1,743.00 | 1,772.00 | 1,772.00 | 1.84% | 326,600 |
| Jan 8, 2026 | 1,760.00 | 1,786.00 | 1,737.00 | 1,740.00 | 1,740.00 | -0.80% | 337,700 |
| Jan 7, 2026 | 1,707.00 | 1,762.00 | 1,701.00 | 1,754.00 | 1,754.00 | 1.86% | 400,700 |
| Jan 6, 2026 | 1,686.00 | 1,735.00 | 1,685.00 | 1,722.00 | 1,722.00 | 2.14% | 414,200 |
| Jan 5, 2026 | 1,685.00 | 1,702.00 | 1,662.00 | 1,686.00 | 1,686.00 | 0.66% | 338,800 |
| Dec 30, 2025 | 1,698.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.62% | 310,100 |
| Dec 29, 2025 | 1,713.00 | 1,720.00 | 1,691.00 | 1,720.00 | 1,720.00 | 2.08% | 309,600 |
| Dec 26, 2025 | 1,711.00 | 1,717.00 | 1,682.00 | 1,685.00 | 1,685.00 | -0.71% | 297,900 |
| Dec 25, 2025 | 1,681.00 | 1,703.00 | 1,670.00 | 1,697.00 | 1,697.00 | 1.74% | 289,300 |
| Dec 24, 2025 | 1,674.00 | 1,707.00 | 1,662.00 | 1,668.00 | 1,668.00 | 0.48% | 370,400 |
| Dec 23, 2025 | 1,655.00 | 1,670.00 | 1,646.00 | 1,660.00 | 1,660.00 | 1.22% | 327,800 |
| Dec 22, 2025 | 1,662.00 | 1,674.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.67% | 250,800 |
| Dec 19, 2025 | 1,620.00 | 1,662.00 | 1,619.00 | 1,651.00 | 1,651.00 | 1.60% | 380,000 |
| Dec 18, 2025 | 1,628.00 | 1,638.00 | 1,601.00 | 1,625.00 | 1,625.00 | -0.18% | 239,200 |
| Dec 17, 2025 | 1,631.00 | 1,645.00 | 1,614.00 | 1,628.00 | 1,628.00 | -0.67% | 301,000 |