Kurimoto,Ltd. (TYO:5602)
Japan · Delayed Price · Currency is JPY 1,505.00
+2.00 (0.13%)
May 1, 2026, 3:30 PM JST
Kurimoto,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,503.00 | 1,508.00 | 1,493.00 | 1,505.00 | 1,505.00 | 0.13% | 168,400 |
| Apr 30, 2026 | 1,520.00 | 1,521.00 | 1,502.00 | 1,503.00 | 1,503.00 | -2.40% | 189,500 |
| Apr 28, 2026 | 1,505.00 | 1,545.00 | 1,505.00 | 1,540.00 | 1,540.00 | 1.72% | 218,400 |
| Apr 27, 2026 | 1,510.00 | 1,529.00 | 1,504.00 | 1,514.00 | 1,514.00 | -0.13% | 211,100 |
| Apr 24, 2026 | 1,540.00 | 1,547.00 | 1,504.00 | 1,516.00 | 1,516.00 | -1.88% | 658,000 |
| Apr 23, 2026 | 1,580.00 | 1,580.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.97% | 300,300 |
| Apr 22, 2026 | 1,577.00 | 1,581.00 | 1,561.00 | 1,576.00 | 1,576.00 | 0.90% | 305,300 |
| Apr 21, 2026 | 1,558.00 | 1,566.00 | 1,547.00 | 1,562.00 | 1,562.00 | 1.03% | 254,600 |
| Apr 20, 2026 | 1,566.00 | 1,570.00 | 1,538.00 | 1,546.00 | 1,546.00 | -1.28% | 272,700 |
| Apr 17, 2026 | 1,593.00 | 1,593.00 | 1,566.00 | 1,566.00 | 1,566.00 | -2.13% | 835,300 |
| Apr 16, 2026 | 1,597.00 | 1,621.00 | 1,584.00 | 1,600.00 | 1,600.00 | 1.98% | 407,400 |
| Apr 15, 2026 | 1,597.00 | 1,602.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.25% | 262,200 |
| Apr 14, 2026 | 1,570.00 | 1,581.00 | 1,561.00 | 1,573.00 | 1,573.00 | 1.29% | 169,200 |
| Apr 13, 2026 | 1,540.00 | 1,559.00 | 1,534.00 | 1,553.00 | 1,553.00 | 0.39% | 237,400 |
| Apr 10, 2026 | 1,573.00 | 1,585.00 | 1,545.00 | 1,547.00 | 1,547.00 | -0.58% | 224,600 |
| Apr 9, 2026 | 1,582.00 | 1,595.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.64% | 189,000 |
| Apr 8, 2026 | 1,600.00 | 1,605.00 | 1,575.00 | 1,582.00 | 1,582.00 | 2.26% | 249,300 |
| Apr 7, 2026 | 1,549.00 | 1,563.00 | 1,536.00 | 1,547.00 | 1,547.00 | 0.26% | 152,900 |
| Apr 6, 2026 | 1,554.00 | 1,569.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.19% | 139,700 |
| Apr 3, 2026 | 1,557.00 | 1,565.00 | 1,538.00 | 1,546.00 | 1,546.00 | 0.26% | 293,100 |
| Apr 2, 2026 | 1,587.00 | 1,603.00 | 1,539.00 | 1,542.00 | 1,542.00 | -2.84% | 228,700 |
| Apr 1, 2026 | 1,551.00 | 1,587.00 | 1,543.00 | 1,587.00 | 1,587.00 | 4.27% | 380,900 |
| Mar 31, 2026 | 1,504.00 | 1,550.00 | 1,500.00 | 1,522.00 | 1,522.00 | -0.39% | 275,100 |
| Mar 30, 2026 | 1,481.00 | 1,528.00 | 1,481.00 | 1,528.00 | 1,528.00 | -2.80% | 331,600 |
| Mar 27, 2026 | 1,558.00 | 1,579.00 | 1,547.00 | 1,572.00 | 1,543.20 | 0.64% | 308,000 |
| Mar 26, 2026 | 1,582.00 | 1,582.00 | 1,543.00 | 1,562.00 | 1,533.38 | -1.01% | 151,100 |
| Mar 25, 2026 | 1,566.00 | 1,584.00 | 1,562.00 | 1,578.00 | 1,549.09 | 3.14% | 233,200 |
| Mar 24, 2026 | 1,519.00 | 1,530.00 | 1,509.00 | 1,530.00 | 1,501.97 | 3.17% | 220,700 |
| Mar 23, 2026 | 1,505.00 | 1,507.00 | 1,463.00 | 1,483.00 | 1,455.83 | -4.01% | 388,100 |
| Mar 19, 2026 | 1,579.00 | 1,582.00 | 1,545.00 | 1,545.00 | 1,516.69 | -4.22% | 345,700 |
| Mar 18, 2026 | 1,575.00 | 1,613.00 | 1,571.00 | 1,613.00 | 1,583.45 | 3.93% | 203,800 |
| Mar 17, 2026 | 1,550.00 | 1,574.00 | 1,550.00 | 1,552.00 | 1,523.57 | 0.45% | 243,200 |
| Mar 16, 2026 | 1,533.00 | 1,558.00 | 1,530.00 | 1,545.00 | 1,516.69 | 0.78% | 249,400 |
| Mar 13, 2026 | 1,533.00 | 1,552.00 | 1,531.00 | 1,533.00 | 1,504.91 | -1.41% | 311,400 |
| Mar 12, 2026 | 1,580.00 | 1,587.00 | 1,545.00 | 1,555.00 | 1,526.51 | -3.24% | 326,500 |
| Mar 11, 2026 | 1,576.00 | 1,637.00 | 1,576.00 | 1,607.00 | 1,577.56 | 2.36% | 454,600 |
| Mar 10, 2026 | 1,562.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,541.24 | 3.02% | 320,900 |
| Mar 9, 2026 | 1,510.00 | 1,529.00 | 1,474.00 | 1,524.00 | 1,496.08 | -4.09% | 536,100 |
| Mar 6, 2026 | 1,570.00 | 1,601.00 | 1,570.00 | 1,589.00 | 1,559.89 | -0.31% | 287,800 |
| Mar 5, 2026 | 1,611.00 | 1,633.00 | 1,581.00 | 1,594.00 | 1,564.80 | 3.10% | 417,500 |
| Mar 4, 2026 | 1,605.00 | 1,615.00 | 1,515.00 | 1,546.00 | 1,517.68 | -6.76% | 805,100 |
| Mar 3, 2026 | 1,720.00 | 1,759.00 | 1,653.00 | 1,658.00 | 1,627.62 | -4.88% | 572,700 |
| Mar 2, 2026 | 1,755.00 | 1,766.00 | 1,709.00 | 1,743.00 | 1,711.07 | -1.91% | 488,000 |
| Feb 27, 2026 | 1,756.00 | 1,777.00 | 1,740.00 | 1,777.00 | 1,744.44 | 1.95% | 307,200 |
| Feb 26, 2026 | 1,725.00 | 1,757.00 | 1,715.00 | 1,743.00 | 1,711.07 | 1.40% | 417,200 |
| Feb 25, 2026 | 1,716.00 | 1,732.00 | 1,681.00 | 1,719.00 | 1,687.51 | 0.35% | 401,300 |
| Feb 24, 2026 | 1,720.00 | 1,733.00 | 1,696.00 | 1,713.00 | 1,681.62 | 0.12% | 291,700 |
| Feb 20, 2026 | 1,741.00 | 1,755.00 | 1,702.00 | 1,711.00 | 1,679.65 | -1.84% | 305,300 |
| Feb 19, 2026 | 1,750.00 | 1,755.00 | 1,723.00 | 1,743.00 | 1,711.07 | 0.69% | 330,700 |
| Feb 18, 2026 | 1,709.00 | 1,735.00 | 1,702.00 | 1,731.00 | 1,699.29 | 1.82% | 304,400 |