Kurimoto,Ltd. (TYO:5602)
Japan · Delayed Price · Currency is JPY 1,861.00
+4.00 (0.22%)
Jan 23, 2026, 10:24 AM JST
Kurimoto,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,872.00 | 1,890.00 | 1,848.00 | 1,857.00 | - | -1.54% | 212,200 |
| 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 |
| Dec 16, 2025 | 1,671.00 | 1,672.00 | 1,639.00 | 1,639.00 | 1,639.00 | -1.92% | 227,200 |
| Dec 15, 2025 | 1,660.00 | 1,679.00 | 1,646.00 | 1,671.00 | 1,671.00 | -1.12% | 300,000 |
| Dec 12, 2025 | 1,695.00 | 1,705.00 | 1,673.00 | 1,690.00 | 1,690.00 | 1.50% | 371,400 |
| Dec 11, 2025 | 1,730.00 | 1,732.00 | 1,662.00 | 1,665.00 | 1,665.00 | -3.20% | 477,600 |
| Dec 10, 2025 | 1,760.00 | 1,772.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.60% | 330,300 |
| Dec 9, 2025 | 1,750.00 | 1,766.00 | 1,735.00 | 1,748.00 | 1,748.00 | 0.34% | 291,600 |
| Dec 8, 2025 | 1,728.00 | 1,764.00 | 1,705.00 | 1,742.00 | 1,742.00 | 0.99% | 269,100 |
| Dec 5, 2025 | 1,740.00 | 1,756.00 | 1,718.00 | 1,725.00 | 1,725.00 | -0.58% | 206,400 |
| Dec 4, 2025 | 1,700.00 | 1,738.00 | 1,696.00 | 1,735.00 | 1,735.00 | 2.54% | 294,400 |
| Dec 3, 2025 | 1,686.00 | 1,714.00 | 1,670.00 | 1,692.00 | 1,692.00 | -1.17% | 300,700 |
| Dec 2, 2025 | 1,734.00 | 1,751.00 | 1,705.00 | 1,712.00 | 1,712.00 | -1.50% | 346,900 |
| Dec 1, 2025 | 1,809.00 | 1,814.00 | 1,708.00 | 1,738.00 | 1,738.00 | -3.61% | 625,800 |
| Nov 28, 2025 | 1,752.00 | 1,816.00 | 1,745.00 | 1,803.00 | 1,803.00 | 2.91% | 572,200 |
| Nov 27, 2025 | 1,729.00 | 1,761.00 | 1,728.00 | 1,752.00 | 1,752.00 | 2.28% | 543,700 |
| Nov 26, 2025 | 1,690.00 | 1,721.00 | 1,686.00 | 1,713.00 | 1,713.00 | 1.30% | 436,000 |
| Nov 25, 2025 | 1,683.00 | 1,702.00 | 1,642.00 | 1,691.00 | 1,691.00 | 2.18% | 424,300 |
| Nov 21, 2025 | 1,650.00 | 1,685.00 | 1,644.00 | 1,655.00 | 1,655.00 | -3.83% | 487,800 |
| Nov 20, 2025 | 1,686.00 | 1,724.00 | 1,675.00 | 1,721.00 | 1,721.00 | 3.18% | 614,600 |
| Nov 19, 2025 | 1,620.00 | 1,670.00 | 1,590.00 | 1,668.00 | 1,668.00 | 2.77% | 463,900 |
| Nov 18, 2025 | 1,650.00 | 1,657.00 | 1,610.00 | 1,623.00 | 1,623.00 | -3.10% | 458,800 |
| Nov 17, 2025 | 1,666.00 | 1,684.00 | 1,632.00 | 1,675.00 | 1,675.00 | 0.66% | 456,000 |
| Nov 14, 2025 | 1,637.00 | 1,688.00 | 1,632.00 | 1,664.00 | 1,664.00 | 1.46% | 393,600 |
| Nov 13, 2025 | 1,650.00 | 1,665.00 | 1,638.00 | 1,640.00 | 1,640.00 | 0.18% | 443,300 |
| Nov 12, 2025 | 1,610.00 | 1,648.00 | 1,598.00 | 1,637.00 | 1,637.00 | 1.43% | 404,100 |
| Nov 11, 2025 | 1,630.00 | 1,631.00 | 1,590.00 | 1,614.00 | 1,614.00 | -1.82% | 928,900 |
| Nov 10, 2025 | 1,729.00 | 1,729.00 | 1,640.00 | 1,644.00 | 1,644.00 | -4.97% | 818,300 |
| Nov 7, 2025 | 1,703.00 | 1,760.00 | 1,663.00 | 1,730.00 | 1,730.00 | -0.40% | 573,900 |