Kurimoto,Ltd. (TYO:5602)
Japan · Delayed Price · Currency is JPY 1,668.00
+9.00 (0.54%)
Sep 25, 2026, 3:24 PM JST
Kurimoto,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,649.00 | 1,685.00 | 1,647.00 | 1,669.00 | - | 0.60% | 212,100 |
| Sep 24, 2026 | 1,640.00 | 1,659.00 | 1,620.00 | 1,659.00 | 1,659.00 | 4.73% | 400,000 |
| Sep 18, 2026 | 1,670.00 | 1,677.00 | 1,584.00 | 1,584.00 | 1,584.00 | -4.98% | 1,267,600 |
| Sep 17, 2026 | 1,657.00 | 1,669.00 | 1,653.00 | 1,667.00 | 1,667.00 | 0.91% | 127,300 |
| Sep 16, 2026 | 1,630.00 | 1,660.00 | 1,630.00 | 1,652.00 | 1,652.00 | 1.60% | 185,300 |
| Sep 15, 2026 | 1,617.00 | 1,635.00 | 1,614.00 | 1,626.00 | 1,626.00 | 0.56% | 218,500 |
| Sep 14, 2026 | 1,614.00 | 1,622.00 | 1,600.00 | 1,617.00 | 1,617.00 | - | 241,000 |
| Sep 11, 2026 | 1,616.00 | 1,643.00 | 1,602.00 | 1,617.00 | 1,617.00 | -1.64% | 222,800 |
| Sep 10, 2026 | 1,640.00 | 1,649.00 | 1,624.00 | 1,644.00 | 1,644.00 | -0.36% | 185,700 |
| Sep 9, 2026 | 1,653.00 | 1,672.00 | 1,641.00 | 1,650.00 | 1,650.00 | -0.36% | 229,600 |
| Sep 8, 2026 | 1,686.00 | 1,686.00 | 1,650.00 | 1,656.00 | 1,656.00 | -1.90% | 294,200 |
| Sep 7, 2026 | 1,699.00 | 1,714.00 | 1,685.00 | 1,688.00 | 1,688.00 | -0.06% | 242,700 |
| Sep 4, 2026 | 1,716.00 | 1,717.00 | 1,685.00 | 1,689.00 | 1,689.00 | -1.57% | 259,200 |
| Sep 3, 2026 | 1,738.00 | 1,743.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.64% | 200,900 |
| Sep 2, 2026 | 1,774.00 | 1,774.00 | 1,722.00 | 1,727.00 | 1,727.00 | -2.76% | 318,400 |
| Sep 1, 2026 | 1,769.00 | 1,782.00 | 1,757.00 | 1,776.00 | 1,776.00 | -0.62% | 275,300 |
| Aug 31, 2026 | 1,768.00 | 1,789.00 | 1,764.00 | 1,787.00 | 1,787.00 | 0.56% | 253,300 |
| Aug 28, 2026 | 1,782.00 | 1,799.00 | 1,764.00 | 1,777.00 | 1,777.00 | 0.51% | 343,100 |
| Aug 27, 2026 | 1,740.00 | 1,770.00 | 1,736.00 | 1,768.00 | 1,768.00 | 1.73% | 273,400 |
| Aug 26, 2026 | 1,735.00 | 1,746.00 | 1,723.00 | 1,738.00 | 1,738.00 | 0.40% | 265,700 |
| Aug 25, 2026 | 1,723.00 | 1,731.00 | 1,708.00 | 1,731.00 | 1,731.00 | 0.70% | 281,300 |
| Aug 24, 2026 | 1,727.00 | 1,747.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.12% | 336,100 |
| Aug 21, 2026 | 1,720.00 | 1,732.00 | 1,704.00 | 1,717.00 | 1,717.00 | -0.69% | 383,100 |
| Aug 20, 2026 | 1,720.00 | 1,732.00 | 1,700.00 | 1,729.00 | 1,729.00 | 1.35% | 262,000 |
| Aug 19, 2026 | 1,698.00 | 1,723.00 | 1,682.00 | 1,706.00 | 1,706.00 | -0.18% | 391,900 |
| Aug 18, 2026 | 1,730.00 | 1,758.00 | 1,703.00 | 1,709.00 | 1,709.00 | -1.21% | 295,600 |
| Aug 17, 2026 | 1,723.00 | 1,735.00 | 1,709.00 | 1,730.00 | 1,730.00 | 0.41% | 288,600 |
| Aug 14, 2026 | 1,701.00 | 1,726.00 | 1,694.00 | 1,723.00 | 1,723.00 | 1.29% | 219,100 |
| Aug 13, 2026 | 1,705.00 | 1,715.00 | 1,679.00 | 1,701.00 | 1,701.00 | -1.10% | 268,700 |
| Aug 12, 2026 | 1,760.00 | 1,779.00 | 1,708.00 | 1,720.00 | 1,720.00 | -1.77% | 286,800 |
| Aug 10, 2026 | 1,692.00 | 1,759.00 | 1,686.00 | 1,751.00 | 1,751.00 | 3.98% | 695,200 |
| Aug 7, 2026 | 1,704.00 | 1,748.00 | 1,659.00 | 1,684.00 | 1,684.00 | -1.17% | 889,900 |
| Aug 6, 2026 | 1,552.00 | 1,725.00 | 1,515.00 | 1,704.00 | 1,704.00 | 11.52% | 1,449,700 |
| Aug 5, 2026 | 1,525.00 | 1,553.00 | 1,524.00 | 1,528.00 | 1,528.00 | 0.26% | 271,800 |
| Aug 4, 2026 | 1,500.00 | 1,526.00 | 1,498.00 | 1,524.00 | 1,524.00 | 1.13% | 167,100 |
| Aug 3, 2026 | 1,510.00 | 1,512.00 | 1,481.00 | 1,507.00 | 1,507.00 | -0.53% | 206,000 |
| Jul 31, 2026 | 1,519.00 | 1,537.00 | 1,496.00 | 1,515.00 | 1,515.00 | -0.20% | 209,200 |
| Jul 30, 2026 | 1,487.00 | 1,518.00 | 1,480.00 | 1,518.00 | 1,518.00 | 1.20% | 206,400 |
| Jul 29, 2026 | 1,516.00 | 1,519.00 | 1,474.00 | 1,500.00 | 1,500.00 | 0.40% | 276,200 |
| Jul 28, 2026 | 1,515.00 | 1,517.00 | 1,484.00 | 1,494.00 | 1,494.00 | -1.65% | 274,300 |
| Jul 27, 2026 | 1,512.00 | 1,519.00 | 1,504.00 | 1,519.00 | 1,519.00 | 2.15% | 250,200 |
| Jul 24, 2026 | 1,483.00 | 1,491.00 | 1,476.00 | 1,487.00 | 1,487.00 | -0.27% | 144,000 |
| Jul 23, 2026 | 1,480.00 | 1,491.00 | 1,477.00 | 1,491.00 | 1,491.00 | 0.74% | 117,800 |
| Jul 22, 2026 | 1,482.00 | 1,495.00 | 1,476.00 | 1,480.00 | 1,480.00 | -0.13% | 144,600 |
| Jul 21, 2026 | 1,448.00 | 1,490.00 | 1,448.00 | 1,482.00 | 1,482.00 | 2.42% | 205,400 |
| Jul 17, 2026 | 1,463.00 | 1,468.00 | 1,426.00 | 1,447.00 | 1,447.00 | -1.63% | 291,800 |
| Jul 16, 2026 | 1,491.00 | 1,495.00 | 1,461.00 | 1,471.00 | 1,471.00 | -0.81% | 210,100 |
| Jul 15, 2026 | 1,480.00 | 1,491.00 | 1,467.00 | 1,483.00 | 1,483.00 | 0.75% | 206,500 |
| Jul 14, 2026 | 1,470.00 | 1,474.00 | 1,457.00 | 1,472.00 | 1,472.00 | 0.96% | 147,200 |
| Jul 13, 2026 | 1,468.00 | 1,481.00 | 1,449.00 | 1,458.00 | 1,458.00 | 0.34% | 217,800 |