Kurimoto,Ltd. (TYO:5602)
Japan · Delayed Price · Currency is JPY 1,887.00
-6,753.00 (-78.16%)
Sep 29, 2025, 3:30 PM JST
Kurimoto,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,800.00 | 8,860.00 | 8,630.00 | 8,640.00 | 8,640.00 | -1.14% | 232,500 |
| Sep 25, 2025 | 8,750.00 | 8,860.00 | 8,620.00 | 8,740.00 | 8,740.00 | 0.46% | 257,300 |
| Sep 24, 2025 | 8,570.00 | 8,700.00 | 8,490.00 | 8,700.00 | 8,700.00 | 1.52% | 149,500 |
| Sep 22, 2025 | 8,560.00 | 8,750.00 | 8,490.00 | 8,570.00 | 8,570.00 | -0.12% | 271,600 |
| Sep 19, 2025 | 8,400.00 | 8,580.00 | 8,290.00 | 8,580.00 | 8,580.00 | 2.26% | 612,100 |
| Sep 18, 2025 | 8,260.00 | 8,390.00 | 8,110.00 | 8,390.00 | 8,390.00 | 2.32% | 259,600 |
| Sep 17, 2025 | 8,500.00 | 8,500.00 | 8,150.00 | 8,200.00 | 8,200.00 | -3.42% | 323,400 |
| Sep 16, 2025 | 8,450.00 | 8,500.00 | 8,260.00 | 8,490.00 | 8,490.00 | 1.31% | 323,400 |
| Sep 12, 2025 | 8,330.00 | 8,490.00 | 8,290.00 | 8,380.00 | 8,380.00 | 0.96% | 298,000 |
| Sep 11, 2025 | 8,220.00 | 8,400.00 | 8,110.00 | 8,300.00 | 8,300.00 | 1.72% | 298,000 |
| Sep 10, 2025 | 8,220.00 | 8,320.00 | 8,060.00 | 8,160.00 | 8,160.00 | -0.12% | 205,400 |
| Sep 9, 2025 | 8,150.00 | 8,450.00 | 8,070.00 | 8,170.00 | 8,170.00 | 0.62% | 431,300 |
| Sep 8, 2025 | 8,400.00 | 8,400.00 | 8,050.00 | 8,120.00 | 8,120.00 | -3.45% | 475,200 |
| Sep 5, 2025 | 8,500.00 | 8,560.00 | 7,970.00 | 8,410.00 | 8,410.00 | -0.83% | 838,900 |
| Sep 4, 2025 | 8,470.00 | 8,740.00 | 8,370.00 | 8,480.00 | 8,480.00 | 1.07% | 590,900 |
| Sep 3, 2025 | 8,180.00 | 8,480.00 | 8,120.00 | 8,390.00 | 8,390.00 | 2.57% | 513,500 |
| Sep 2, 2025 | 8,050.00 | 8,480.00 | 8,010.00 | 8,180.00 | 8,180.00 | 2.38% | 543,500 |
| Sep 1, 2025 | 7,830.00 | 7,990.00 | 7,740.00 | 7,990.00 | 7,990.00 | 1.78% | 326,600 |
| Aug 29, 2025 | 7,810.00 | 7,850.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.26% | 168,900 |
| Aug 28, 2025 | 7,730.00 | 7,850.00 | 7,660.00 | 7,830.00 | 7,830.00 | 2.09% | 254,400 |
| Aug 27, 2025 | 7,780.00 | 7,840.00 | 7,640.00 | 7,670.00 | 7,670.00 | -1.16% | 237,300 |
| Aug 26, 2025 | 7,610.00 | 7,790.00 | 7,580.00 | 7,760.00 | 7,760.00 | 1.84% | 326,800 |
| Aug 25, 2025 | 7,480.00 | 7,630.00 | 7,370.00 | 7,620.00 | 7,620.00 | 5.25% | 420,800 |
| Aug 22, 2025 | 7,450.00 | 7,470.00 | 7,200.00 | 7,240.00 | 7,240.00 | -3.21% | 436,500 |
| Aug 21, 2025 | 7,540.00 | 7,600.00 | 7,460.00 | 7,480.00 | 7,480.00 | -1.32% | 146,000 |
| Aug 20, 2025 | 7,610.00 | 7,620.00 | 7,500.00 | 7,580.00 | 7,580.00 | -1.30% | 174,400 |
| Aug 19, 2025 | 7,760.00 | 7,770.00 | 7,590.00 | 7,680.00 | 7,680.00 | -1.03% | 241,000 |
| Aug 18, 2025 | 7,800.00 | 7,860.00 | 7,710.00 | 7,760.00 | 7,760.00 | 0.65% | 255,400 |
| Aug 15, 2025 | 7,700.00 | 7,760.00 | 7,650.00 | 7,710.00 | 7,710.00 | 1.05% | 231,500 |
| Aug 14, 2025 | 7,610.00 | 7,700.00 | 7,560.00 | 7,630.00 | 7,630.00 | -0.39% | 234,900 |
| Aug 13, 2025 | 7,620.00 | 7,680.00 | 7,540.00 | 7,660.00 | 7,660.00 | 1.46% | 238,900 |
| Aug 12, 2025 | 7,400.00 | 7,720.00 | 7,390.00 | 7,550.00 | 7,550.00 | 3.42% | 340,200 |
| Aug 8, 2025 | 7,460.00 | 7,560.00 | 7,280.00 | 7,300.00 | 7,300.00 | -2.41% | 339,400 |
| Aug 7, 2025 | 7,710.00 | 7,830.00 | 7,380.00 | 7,480.00 | 7,480.00 | -1.84% | 406,100 |
| Aug 6, 2025 | 7,550.00 | 7,900.00 | 7,520.00 | 7,620.00 | 7,620.00 | 0.53% | 469,300 |
| Aug 5, 2025 | 7,980.00 | 7,980.00 | 7,490.00 | 7,580.00 | 7,580.00 | -3.93% | 562,200 |
| Aug 4, 2025 | 7,770.00 | 7,950.00 | 7,590.00 | 7,890.00 | 7,890.00 | -0.13% | 422,600 |
| 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 |