KIMURA KOHKI Co.,Ltd. (TYO:6231)
Japan · Delayed Price · Currency is JPY 12,970
-150 (-1.14%)
Jan 22, 2026, 3:30 PM JST
KIMURA KOHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12,930.00 | 13,300.00 | 12,930.00 | 12,970.00 | 12,970.00 | -1.14% | 3,400 |
| Jan 21, 2026 | 12,900.00 | 13,120.00 | 12,550.00 | 13,120.00 | 13,120.00 | -0.61% | 3,000 |
| Jan 20, 2026 | 13,190.00 | 13,250.00 | 12,890.00 | 13,200.00 | 13,200.00 | 0.99% | 2,100 |
| Jan 19, 2026 | 12,560.00 | 13,180.00 | 12,530.00 | 13,070.00 | 13,070.00 | 2.59% | 5,700 |
| Jan 16, 2026 | 12,740.00 | 12,850.00 | 12,560.00 | 12,740.00 | 12,740.00 | 0.79% | 2,300 |
| Jan 15, 2026 | 12,510.00 | 12,660.00 | 12,510.00 | 12,640.00 | 12,640.00 | 1.53% | 1,100 |
| Jan 14, 2026 | 12,720.00 | 12,730.00 | 12,450.00 | 12,450.00 | 12,450.00 | -3.56% | 6,600 |
| Jan 13, 2026 | 13,400.00 | 13,400.00 | 12,870.00 | 12,910.00 | 12,910.00 | -1.45% | 4,300 |
| Jan 9, 2026 | 13,000.00 | 13,180.00 | 12,810.00 | 13,100.00 | 13,100.00 | 2.58% | 1,600 |
| Jan 8, 2026 | 12,700.00 | 13,060.00 | 12,700.00 | 12,770.00 | 12,770.00 | -0.78% | 1,300 |
| Jan 7, 2026 | 12,780.00 | 12,900.00 | 12,640.00 | 12,870.00 | 12,870.00 | 0.70% | 700 |
| Jan 6, 2026 | 12,690.00 | 12,910.00 | 12,660.00 | 12,780.00 | 12,780.00 | 3.15% | 4,400 |
| Jan 5, 2026 | 12,500.00 | 12,510.00 | 12,360.00 | 12,390.00 | 12,390.00 | 0.41% | 1,200 |
| Dec 30, 2025 | 12,600.00 | 12,600.00 | 12,340.00 | 12,340.00 | 12,340.00 | -1.52% | 500 |
| Dec 29, 2025 | 12,600.00 | 12,600.00 | 12,530.00 | 12,530.00 | 12,530.00 | -0.71% | 300 |
| Dec 26, 2025 | 12,490.00 | 12,620.00 | 12,490.00 | 12,620.00 | 12,620.00 | -0.24% | 600 |
| Dec 25, 2025 | 12,720.00 | 12,720.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0.40% | 200 |
| Dec 24, 2025 | 12,500.00 | 12,770.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.24% | 3,400 |
| Dec 23, 2025 | 12,700.00 | 12,780.00 | 12,370.00 | 12,570.00 | 12,570.00 | -0.95% | 2,600 |
| Dec 22, 2025 | 12,990.00 | 12,990.00 | 12,690.00 | 12,690.00 | 12,690.00 | -1.86% | 1,300 |
| Dec 19, 2025 | 12,760.00 | 12,930.00 | 12,760.00 | 12,930.00 | 12,930.00 | 1.25% | 800 |
| Dec 18, 2025 | 12,660.00 | 12,780.00 | 12,590.00 | 12,770.00 | 12,770.00 | -0.23% | 500 |
| Dec 17, 2025 | 12,460.00 | 12,800.00 | 12,450.00 | 12,800.00 | 12,800.00 | 2.24% | 800 |
| Dec 16, 2025 | 12,900.00 | 12,900.00 | 12,520.00 | 12,520.00 | 12,520.00 | -2.95% | 1,900 |
| Dec 15, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.08% | 300 |
| Dec 12, 2025 | 13,300.00 | 13,700.00 | 12,900.00 | 12,910.00 | 12,910.00 | -1.83% | 7,000 |
| Dec 11, 2025 | 13,040.00 | 13,500.00 | 13,010.00 | 13,150.00 | 13,150.00 | -1.42% | 5,100 |
| Dec 10, 2025 | 12,290.00 | 13,800.00 | 12,290.00 | 13,340.00 | 13,340.00 | 11.26% | 17,500 |
| Dec 9, 2025 | 11,810.00 | 12,160.00 | 11,790.00 | 11,990.00 | 11,990.00 | 1.52% | 1,300 |
| Dec 8, 2025 | 11,750.00 | 12,140.00 | 11,750.00 | 11,810.00 | 11,810.00 | 0.43% | 3,400 |
| Dec 5, 2025 | 12,020.00 | 12,020.00 | 11,760.00 | 11,760.00 | 11,760.00 | -2.16% | 6,100 |
| Dec 4, 2025 | 12,020.00 | 12,100.00 | 12,020.00 | 12,020.00 | 12,020.00 | -0.66% | 1,300 |
| Dec 3, 2025 | 12,470.00 | 12,470.00 | 12,020.00 | 12,100.00 | 12,100.00 | -0.58% | 3,200 |
| Dec 2, 2025 | 12,290.00 | 12,380.00 | 12,170.00 | 12,170.00 | 12,170.00 | -3.34% | 3,700 |
| Dec 1, 2025 | 12,620.00 | 12,620.00 | 12,280.00 | 12,590.00 | 12,590.00 | -0.71% | 2,100 |
| Nov 28, 2025 | 12,720.00 | 12,720.00 | 12,580.00 | 12,680.00 | 12,680.00 | -0.31% | 700 |
| Nov 27, 2025 | 12,780.00 | 12,810.00 | 12,680.00 | 12,720.00 | 12,720.00 | -0.24% | 2,600 |
| Nov 26, 2025 | 12,300.00 | 12,790.00 | 12,300.00 | 12,750.00 | 12,750.00 | 1.27% | 700 |
| Nov 25, 2025 | 12,760.00 | 12,840.00 | 12,480.00 | 12,590.00 | 12,590.00 | 0.32% | 2,800 |
| Nov 21, 2025 | 12,570.00 | 12,830.00 | 12,260.00 | 12,550.00 | 12,550.00 | -1.03% | 5,100 |
| Nov 20, 2025 | 12,260.00 | 12,890.00 | 12,260.00 | 12,680.00 | 12,680.00 | 4.11% | 5,700 |
| Nov 19, 2025 | 11,810.00 | 12,190.00 | 11,500.00 | 12,180.00 | 12,180.00 | 3.13% | 15,300 |
| Nov 18, 2025 | 12,340.00 | 12,580.00 | 11,540.00 | 11,810.00 | 11,810.00 | -5.14% | 11,400 |
| Nov 17, 2025 | 13,300.00 | 13,300.00 | 12,320.00 | 12,450.00 | 12,450.00 | -4.23% | 9,300 |
| Nov 14, 2025 | 12,980.00 | 13,220.00 | 12,710.00 | 13,000.00 | 13,000.00 | - | 2,900 |
| Nov 13, 2025 | 13,000.00 | 13,100.00 | 12,740.00 | 13,000.00 | 13,000.00 | 0.78% | 3,300 |
| Nov 12, 2025 | 12,370.00 | 13,100.00 | 12,320.00 | 12,900.00 | 12,900.00 | 1.90% | 4,500 |
| Nov 11, 2025 | 13,500.00 | 13,590.00 | 12,560.00 | 12,660.00 | 12,660.00 | -5.10% | 8,000 |
| Nov 10, 2025 | 12,820.00 | 13,500.00 | 12,420.00 | 13,340.00 | 13,340.00 | 4.06% | 4,800 |
| Nov 7, 2025 | 12,800.00 | 12,820.00 | 12,220.00 | 12,820.00 | 12,820.00 | -0.47% | 2,300 |