KIMURA KOHKI Co.,Ltd. (TYO:6231)
Japan · Delayed Price · Currency is JPY 10,860
-90 (-0.82%)
May 26, 2026, 3:30 PM JST
KIMURA KOHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 10,650.00 | 11,180.00 | 10,600.00 | 10,860.00 | 10,860.00 | -0.82% | 13,500 |
| May 25, 2026 | 11,230.00 | 11,250.00 | 10,730.00 | 10,950.00 | 10,950.00 | -0.99% | 11,300 |
| May 22, 2026 | 11,000.00 | 11,270.00 | 10,790.00 | 11,060.00 | 11,060.00 | 1.56% | 11,100 |
| May 21, 2026 | 11,140.00 | 11,280.00 | 10,750.00 | 10,890.00 | 10,890.00 | -1.71% | 10,300 |
| May 20, 2026 | 11,130.00 | 11,230.00 | 10,410.00 | 11,080.00 | 11,080.00 | 0.27% | 24,700 |
| May 19, 2026 | 11,900.00 | 12,200.00 | 10,980.00 | 11,050.00 | 11,050.00 | -9.43% | 26,200 |
| May 18, 2026 | 12,340.00 | 12,340.00 | 11,280.00 | 12,200.00 | 12,200.00 | -1.13% | 14,800 |
| May 15, 2026 | 12,820.00 | 12,820.00 | 12,200.00 | 12,340.00 | 12,340.00 | -1.52% | 19,100 |
| May 14, 2026 | 13,120.00 | 13,180.00 | 12,530.00 | 12,530.00 | 12,530.00 | -4.35% | 10,800 |
| May 13, 2026 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 6,900 |
| May 12, 2026 | 12,680.00 | 13,250.00 | 12,510.00 | 13,100.00 | 13,100.00 | 4.80% | 10,100 |
| May 11, 2026 | 12,710.00 | 12,830.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.24% | 11,100 |
| May 8, 2026 | 12,530.00 | 12,980.00 | 12,330.00 | 12,530.00 | 12,530.00 | -2.34% | 8,500 |
| May 7, 2026 | 12,470.00 | 12,980.00 | 12,230.00 | 12,830.00 | 12,830.00 | 6.74% | 10,400 |
| May 1, 2026 | 12,070.00 | 12,360.00 | 11,910.00 | 12,020.00 | 12,020.00 | -0.41% | 10,300 |
| Apr 30, 2026 | 12,350.00 | 12,350.00 | 12,010.00 | 12,070.00 | 12,070.00 | -3.67% | 12,100 |
| Apr 28, 2026 | 12,530.00 | 12,850.00 | 12,330.00 | 12,530.00 | 12,530.00 | -1.65% | 17,900 |
| Apr 27, 2026 | 11,850.00 | 12,760.00 | 11,820.00 | 12,740.00 | 12,740.00 | 7.97% | 15,900 |
| Apr 24, 2026 | 12,180.00 | 12,180.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.17% | 20,000 |
| Apr 23, 2026 | 11,710.00 | 11,980.00 | 11,710.00 | 11,940.00 | 11,940.00 | 1.44% | 12,800 |
| Apr 22, 2026 | 11,560.00 | 11,860.00 | 11,470.00 | 11,770.00 | 11,770.00 | - | 8,500 |
| Apr 21, 2026 | 11,930.00 | 12,250.00 | 11,660.00 | 11,770.00 | 11,770.00 | -0.76% | 15,100 |
| Apr 20, 2026 | 12,140.00 | 12,140.00 | 11,800.00 | 11,860.00 | 11,860.00 | -0.92% | 13,400 |
| Apr 17, 2026 | 11,780.00 | 12,000.00 | 11,550.00 | 11,970.00 | 11,970.00 | 1.35% | 21,600 |
| Apr 16, 2026 | 11,590.00 | 11,980.00 | 11,240.00 | 11,810.00 | 11,810.00 | 0.68% | 21,200 |
| Apr 15, 2026 | 11,730.00 | 11,800.00 | 11,450.00 | 11,730.00 | 11,730.00 | -1.92% | 14,400 |
| Apr 14, 2026 | 12,640.00 | 12,940.00 | 11,640.00 | 11,960.00 | 11,960.00 | -5.38% | 28,700 |
| Apr 13, 2026 | 12,750.00 | 12,750.00 | 12,500.00 | 12,640.00 | 12,640.00 | -1.86% | 7,700 |
| Apr 10, 2026 | 13,000.00 | 13,300.00 | 12,700.00 | 12,880.00 | 12,880.00 | -0.92% | 7,700 |
| Apr 9, 2026 | 13,330.00 | 13,330.00 | 12,640.00 | 13,000.00 | 13,000.00 | -0.23% | 10,700 |
| Apr 8, 2026 | 13,200.00 | 13,870.00 | 12,760.00 | 13,030.00 | 13,030.00 | 3.41% | 10,500 |
| Apr 7, 2026 | 13,100.00 | 13,120.00 | 12,510.00 | 12,600.00 | 12,600.00 | -5.83% | 13,400 |
| Apr 6, 2026 | 13,260.00 | 14,000.00 | 13,190.00 | 13,380.00 | 13,380.00 | -0.45% | 5,800 |
| Apr 3, 2026 | 13,460.00 | 13,740.00 | 13,350.00 | 13,440.00 | 13,440.00 | -2.25% | 3,200 |
| Apr 2, 2026 | 14,150.00 | 14,300.00 | 13,650.00 | 13,750.00 | 13,750.00 | -2.07% | 4,400 |
| Apr 1, 2026 | 14,500.00 | 14,510.00 | 13,990.00 | 14,040.00 | 14,040.00 | -0.92% | 10,500 |
| Mar 31, 2026 | 14,320.00 | 14,400.00 | 13,520.00 | 14,170.00 | 14,170.00 | -3.08% | 4,100 |
| Mar 30, 2026 | 14,300.00 | 14,700.00 | 14,200.00 | 14,620.00 | 14,620.00 | 0.14% | 2,400 |
| Mar 27, 2026 | 14,680.00 | 14,800.00 | 14,400.00 | 14,780.00 | 14,600.00 | 0.68% | 1,100 |
| Mar 26, 2026 | 14,450.00 | 15,100.00 | 14,450.00 | 14,680.00 | 14,501.22 | 0.48% | 700 |
| Mar 25, 2026 | 14,570.00 | 14,910.00 | 14,570.00 | 14,610.00 | 14,432.07 | 0.27% | 700 |
| Mar 24, 2026 | 14,600.00 | 14,600.00 | 14,100.00 | 14,570.00 | 14,392.56 | 3.26% | 1,700 |
| Mar 23, 2026 | 14,540.00 | 14,650.00 | 14,060.00 | 14,110.00 | 13,938.16 | -5.93% | 4,900 |
| Mar 19, 2026 | 15,480.00 | 15,570.00 | 14,860.00 | 15,000.00 | 14,817.32 | -3.54% | 3,700 |
| Mar 18, 2026 | 15,400.00 | 15,970.00 | 15,400.00 | 15,550.00 | 15,360.62 | 1.11% | 2,900 |
| Mar 17, 2026 | 15,370.00 | 15,650.00 | 15,320.00 | 15,380.00 | 15,192.69 | -0.39% | 2,400 |
| Mar 16, 2026 | 15,870.00 | 15,990.00 | 15,000.00 | 15,440.00 | 15,251.96 | -2.71% | 6,200 |
| Mar 13, 2026 | 15,050.00 | 15,870.00 | 15,050.00 | 15,870.00 | 15,676.73 | 2.72% | 2,700 |
| Mar 12, 2026 | 15,330.00 | 15,850.00 | 15,160.00 | 15,450.00 | 15,261.84 | -1.78% | 3,900 |
| Mar 11, 2026 | 16,410.00 | 16,480.00 | 15,500.00 | 15,730.00 | 15,538.43 | -2.60% | 6,500 |