KIMURA KOHKI Co.,Ltd. (TYO:6231)
Japan · Delayed Price · Currency is JPY 14,680
+70 (0.48%)
At close: Mar 26, 2026
KIMURA KOHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 14,450.00 | 15,100.00 | 14,450.00 | 14,680.00 | 14,680.00 | 0.48% | 700 |
| Mar 25, 2026 | 14,570.00 | 14,910.00 | 14,570.00 | 14,610.00 | 14,610.00 | 0.27% | 700 |
| Mar 24, 2026 | 14,600.00 | 14,600.00 | 14,100.00 | 14,570.00 | 14,570.00 | 3.26% | 1,700 |
| Mar 23, 2026 | 14,540.00 | 14,650.00 | 14,060.00 | 14,110.00 | 14,110.00 | -5.93% | 4,900 |
| Mar 19, 2026 | 15,480.00 | 15,570.00 | 14,860.00 | 15,000.00 | 15,000.00 | -3.54% | 3,700 |
| Mar 18, 2026 | 15,400.00 | 15,970.00 | 15,400.00 | 15,550.00 | 15,550.00 | 1.11% | 2,900 |
| Mar 17, 2026 | 15,370.00 | 15,650.00 | 15,320.00 | 15,380.00 | 15,380.00 | -0.39% | 2,400 |
| Mar 16, 2026 | 15,870.00 | 15,990.00 | 15,000.00 | 15,440.00 | 15,440.00 | -2.71% | 6,200 |
| Mar 13, 2026 | 15,050.00 | 15,870.00 | 15,050.00 | 15,870.00 | 15,870.00 | 2.72% | 2,700 |
| Mar 12, 2026 | 15,330.00 | 15,850.00 | 15,160.00 | 15,450.00 | 15,450.00 | -1.78% | 3,900 |
| Mar 11, 2026 | 16,410.00 | 16,480.00 | 15,500.00 | 15,730.00 | 15,730.00 | -2.60% | 6,500 |
| Mar 10, 2026 | 14,840.00 | 16,420.00 | 14,840.00 | 16,150.00 | 16,150.00 | 10.54% | 6,900 |
| Mar 9, 2026 | 14,800.00 | 14,900.00 | 14,050.00 | 14,610.00 | 14,610.00 | -6.35% | 6,100 |
| Mar 6, 2026 | 14,550.00 | 15,600.00 | 14,550.00 | 15,600.00 | 15,600.00 | 6.12% | 4,400 |
| Mar 5, 2026 | 14,460.00 | 15,500.00 | 14,460.00 | 14,700.00 | 14,700.00 | 2.15% | 4,000 |
| Mar 4, 2026 | 14,030.00 | 14,510.00 | 14,030.00 | 14,390.00 | 14,390.00 | -1.64% | 3,400 |
| Mar 3, 2026 | 14,840.00 | 14,840.00 | 14,050.00 | 14,630.00 | 14,630.00 | -2.01% | 11,400 |
| Mar 2, 2026 | 15,100.00 | 15,200.00 | 14,930.00 | 14,930.00 | 14,930.00 | -3.24% | 2,700 |
| Feb 27, 2026 | 15,160.00 | 15,550.00 | 14,880.00 | 15,430.00 | 15,430.00 | 3.35% | 3,700 |
| Feb 26, 2026 | 15,030.00 | 15,050.00 | 14,750.00 | 14,930.00 | 14,930.00 | 0.81% | 4,200 |
| Feb 25, 2026 | 14,580.00 | 14,900.00 | 14,500.00 | 14,810.00 | 14,810.00 | -0.34% | 4,100 |
| Feb 24, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 14,860.00 | 14,860.00 | -1.59% | 1,400 |
| Feb 20, 2026 | 15,550.00 | 15,760.00 | 15,040.00 | 15,100.00 | 15,100.00 | -2.83% | 2,400 |
| Feb 19, 2026 | 15,500.00 | 15,880.00 | 15,140.00 | 15,540.00 | 15,540.00 | 0.26% | 2,500 |
| Feb 18, 2026 | 15,080.00 | 15,880.00 | 15,010.00 | 15,500.00 | 15,500.00 | 2.79% | 3,700 |
| Feb 17, 2026 | 15,410.00 | 15,470.00 | 14,900.00 | 15,080.00 | 15,080.00 | 0.47% | 4,100 |
| Feb 16, 2026 | 15,000.00 | 15,740.00 | 14,520.00 | 15,010.00 | 15,010.00 | -3.84% | 9,100 |
| Feb 13, 2026 | 17,030.00 | 17,030.00 | 15,410.00 | 15,610.00 | 15,610.00 | -6.13% | 10,600 |
| Feb 12, 2026 | 15,640.00 | 16,990.00 | 15,640.00 | 16,630.00 | 16,630.00 | 6.33% | 15,700 |
| Feb 10, 2026 | 14,760.00 | 16,030.00 | 14,720.00 | 15,640.00 | 15,640.00 | 5.60% | 8,200 |
| Feb 9, 2026 | 15,550.00 | 15,550.00 | 14,810.00 | 14,810.00 | 14,810.00 | -0.27% | 7,500 |
| Feb 6, 2026 | 13,970.00 | 14,850.00 | 13,950.00 | 14,850.00 | 14,850.00 | 7.30% | 4,400 |
| Feb 5, 2026 | 13,590.00 | 13,840.00 | 13,500.00 | 13,840.00 | 13,840.00 | 1.91% | 6,200 |
| Feb 4, 2026 | 13,560.00 | 13,600.00 | 13,370.00 | 13,580.00 | 13,580.00 | 0.59% | 2,700 |
| Feb 3, 2026 | 13,450.00 | 13,620.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1.12% | 5,500 |
| Feb 2, 2026 | 12,870.00 | 13,410.00 | 12,870.00 | 13,350.00 | 13,350.00 | 4.62% | 5,400 |
| Jan 30, 2026 | 13,060.00 | 13,060.00 | 12,750.00 | 12,760.00 | 12,760.00 | -2.82% | 5,100 |
| Jan 29, 2026 | 13,050.00 | 13,320.00 | 12,980.00 | 13,130.00 | 13,130.00 | -1.43% | 5,500 |
| Jan 28, 2026 | 13,380.00 | 13,380.00 | 13,010.00 | 13,320.00 | 13,320.00 | -0.45% | 6,700 |
| Jan 27, 2026 | 13,450.00 | 13,450.00 | 13,340.00 | 13,380.00 | 13,380.00 | -0.15% | 3,500 |
| Jan 26, 2026 | 13,150.00 | 13,490.00 | 13,140.00 | 13,400.00 | 13,400.00 | 2.45% | 11,600 |
| Jan 23, 2026 | 12,910.00 | 13,160.00 | 12,910.00 | 13,080.00 | 13,080.00 | 0.85% | 2,000 |
| 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 |