Kurimoto,Ltd. (TYO:5602)
Japan · Delayed Price · Currency is JPY 1,612.00
-30.00 (-1.83%)
Nov 4, 2026, 3:30 PM JST
Kurimoto,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,645.00 | 1,646.00 | 1,591.00 | 1,612.00 | 1,612.00 | -1.83% | 400,300 |
| Nov 2, 2026 | 1,648.00 | 1,655.00 | 1,631.00 | 1,642.00 | 1,642.00 | -0.91% | 259,300 |
| Oct 30, 2026 | 1,669.00 | 1,683.00 | 1,648.00 | 1,657.00 | 1,657.00 | -0.72% | 252,600 |
| Oct 29, 2026 | 1,689.00 | 1,689.00 | 1,655.00 | 1,669.00 | 1,669.00 | -0.36% | 653,100 |
| Oct 28, 2026 | 1,688.00 | 1,695.00 | 1,671.00 | 1,675.00 | 1,675.00 | 0.06% | 158,400 |
| Oct 27, 2026 | 1,660.00 | 1,685.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.84% | 180,600 |
| Oct 26, 2026 | 1,655.00 | 1,671.00 | 1,642.00 | 1,660.00 | 1,660.00 | 0.36% | 335,000 |
| Oct 23, 2026 | 1,620.00 | 1,654.00 | 1,598.00 | 1,654.00 | 1,654.00 | 1.29% | 311,100 |
| Oct 22, 2026 | 1,627.00 | 1,645.00 | 1,621.00 | 1,633.00 | 1,633.00 | 0.74% | 244,200 |
| Oct 21, 2026 | 1,638.00 | 1,638.00 | 1,606.00 | 1,621.00 | 1,621.00 | 0.50% | 217,000 |
| Oct 20, 2026 | 1,651.00 | 1,673.00 | 1,613.00 | 1,613.00 | 1,613.00 | -2.77% | 209,200 |
| Oct 19, 2026 | 1,669.00 | 1,671.00 | 1,646.00 | 1,659.00 | 1,659.00 | -0.60% | 179,200 |
| Oct 16, 2026 | 1,627.00 | 1,675.00 | 1,624.00 | 1,669.00 | 1,669.00 | 3.09% | 325,300 |
| Oct 15, 2026 | 1,609.00 | 1,645.00 | 1,587.00 | 1,619.00 | 1,619.00 | 0.12% | 300,300 |
| Oct 14, 2026 | 1,609.00 | 1,634.00 | 1,597.00 | 1,617.00 | 1,617.00 | 0.62% | 585,800 |
| Oct 13, 2026 | 1,578.00 | 1,621.00 | 1,565.00 | 1,607.00 | 1,607.00 | 1.84% | 371,300 |
| Oct 9, 2026 | 1,587.00 | 1,597.00 | 1,572.00 | 1,578.00 | 1,578.00 | -0.13% | 193,900 |
| Oct 8, 2026 | 1,592.00 | 1,596.00 | 1,564.00 | 1,580.00 | 1,580.00 | -0.82% | 266,900 |
| Oct 7, 2026 | 1,606.00 | 1,622.00 | 1,593.00 | 1,593.00 | 1,593.00 | -1.36% | 189,900 |
| Oct 6, 2026 | 1,610.00 | 1,615.00 | 1,601.00 | 1,615.00 | 1,615.00 | 0.75% | 218,600 |
| Oct 5, 2026 | 1,612.00 | 1,622.00 | 1,595.00 | 1,603.00 | 1,603.00 | -0.12% | 226,100 |
| Oct 2, 2026 | 1,625.00 | 1,629.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.23% | 172,800 |
| Oct 1, 2026 | 1,615.00 | 1,631.00 | 1,607.00 | 1,625.00 | 1,625.00 | -0.12% | 253,500 |
| Sep 30, 2026 | 1,620.00 | 1,632.00 | 1,596.00 | 1,627.00 | 1,627.00 | 1.12% | 218,800 |
| Sep 29, 2026 | 1,632.00 | 1,632.00 | 1,600.00 | 1,609.00 | 1,609.00 | -1.53% | 280,300 |
| Sep 28, 2026 | 1,680.00 | 1,694.00 | 1,658.00 | 1,664.00 | 1,634.00 | -0.48% | 353,900 |
| Sep 25, 2026 | 1,649.00 | 1,685.00 | 1,647.00 | 1,672.00 | 1,641.86 | 0.78% | 296,800 |
| Sep 24, 2026 | 1,640.00 | 1,659.00 | 1,620.00 | 1,659.00 | 1,629.09 | 4.73% | 400,000 |
| Sep 18, 2026 | 1,670.00 | 1,677.00 | 1,584.00 | 1,584.00 | 1,555.44 | -4.98% | 1,267,600 |
| Sep 17, 2026 | 1,657.00 | 1,669.00 | 1,653.00 | 1,667.00 | 1,636.95 | 0.91% | 127,300 |
| Sep 16, 2026 | 1,630.00 | 1,660.00 | 1,630.00 | 1,652.00 | 1,622.22 | 1.60% | 185,300 |
| Sep 15, 2026 | 1,617.00 | 1,635.00 | 1,614.00 | 1,626.00 | 1,596.69 | 0.56% | 218,500 |
| Sep 14, 2026 | 1,614.00 | 1,622.00 | 1,600.00 | 1,617.00 | 1,587.85 | - | 241,000 |
| Sep 11, 2026 | 1,616.00 | 1,643.00 | 1,602.00 | 1,617.00 | 1,587.85 | -1.64% | 222,800 |
| Sep 10, 2026 | 1,640.00 | 1,649.00 | 1,624.00 | 1,644.00 | 1,614.36 | -0.36% | 185,700 |
| Sep 9, 2026 | 1,653.00 | 1,672.00 | 1,641.00 | 1,650.00 | 1,620.25 | -0.36% | 229,600 |
| Sep 8, 2026 | 1,686.00 | 1,686.00 | 1,650.00 | 1,656.00 | 1,626.14 | -1.90% | 294,200 |
| Sep 7, 2026 | 1,699.00 | 1,714.00 | 1,685.00 | 1,688.00 | 1,657.57 | -0.06% | 242,700 |
| Sep 4, 2026 | 1,716.00 | 1,717.00 | 1,685.00 | 1,689.00 | 1,658.55 | -1.57% | 259,200 |
| Sep 3, 2026 | 1,738.00 | 1,743.00 | 1,710.00 | 1,716.00 | 1,685.06 | -0.64% | 200,900 |
| Sep 2, 2026 | 1,774.00 | 1,774.00 | 1,722.00 | 1,727.00 | 1,695.86 | -2.76% | 318,400 |
| Sep 1, 2026 | 1,769.00 | 1,782.00 | 1,757.00 | 1,776.00 | 1,743.98 | -0.62% | 275,300 |
| Aug 31, 2026 | 1,768.00 | 1,789.00 | 1,764.00 | 1,787.00 | 1,754.78 | 0.56% | 253,300 |
| Aug 28, 2026 | 1,782.00 | 1,799.00 | 1,764.00 | 1,777.00 | 1,744.96 | 0.51% | 343,100 |
| Aug 27, 2026 | 1,740.00 | 1,770.00 | 1,736.00 | 1,768.00 | 1,736.13 | 1.73% | 273,400 |
| Aug 26, 2026 | 1,735.00 | 1,746.00 | 1,723.00 | 1,738.00 | 1,706.67 | 0.40% | 265,700 |
| Aug 25, 2026 | 1,723.00 | 1,731.00 | 1,708.00 | 1,731.00 | 1,699.79 | 0.70% | 281,300 |
| Aug 24, 2026 | 1,727.00 | 1,747.00 | 1,719.00 | 1,719.00 | 1,688.01 | 0.12% | 336,100 |
| Aug 21, 2026 | 1,720.00 | 1,732.00 | 1,704.00 | 1,717.00 | 1,686.04 | -0.69% | 383,100 |
| Aug 20, 2026 | 1,720.00 | 1,732.00 | 1,700.00 | 1,729.00 | 1,697.83 | 1.35% | 262,000 |