KIMURA KOHKI Co.,Ltd. (TYO:6231)
Japan · Delayed Price · Currency is JPY 11,930
-170 (-1.40%)
Sep 25, 2026, 11:09 AM JST
KIMURA KOHKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12,010.00 | 12,100.00 | 11,830.00 | 11,940.00 | - | -1.32% | 7,300 |
| Sep 24, 2026 | 12,090.00 | 12,130.00 | 11,900.00 | 12,100.00 | 12,100.00 | 0.92% | 12,800 |
| Sep 18, 2026 | 11,960.00 | 12,050.00 | 11,830.00 | 11,990.00 | 11,990.00 | 1.18% | 9,700 |
| Sep 17, 2026 | 11,900.00 | 11,980.00 | 11,720.00 | 11,850.00 | 11,850.00 | 0.85% | 10,900 |
| Sep 16, 2026 | 11,650.00 | 11,990.00 | 11,530.00 | 11,750.00 | 11,750.00 | - | 14,300 |
| Sep 15, 2026 | 11,700.00 | 12,010.00 | 11,700.00 | 11,750.00 | 11,750.00 | 0.43% | 9,600 |
| Sep 14, 2026 | 11,780.00 | 11,830.00 | 11,670.00 | 11,700.00 | 11,700.00 | 0.26% | 6,600 |
| Sep 11, 2026 | 11,360.00 | 11,770.00 | 11,270.00 | 11,670.00 | 11,670.00 | 1.21% | 9,400 |
| Sep 10, 2026 | 11,550.00 | 11,690.00 | 11,350.00 | 11,530.00 | 11,530.00 | -2.54% | 22,600 |
| Sep 9, 2026 | 11,930.00 | 12,060.00 | 11,750.00 | 11,830.00 | 11,830.00 | -1.91% | 11,200 |
| Sep 8, 2026 | 12,390.00 | 12,520.00 | 11,980.00 | 12,060.00 | 12,060.00 | -2.66% | 16,200 |
| Sep 7, 2026 | 12,410.00 | 12,550.00 | 12,300.00 | 12,390.00 | 12,390.00 | 0.16% | 11,100 |
| Sep 4, 2026 | 12,360.00 | 12,430.00 | 12,090.00 | 12,370.00 | 12,370.00 | -1.43% | 15,500 |
| Sep 3, 2026 | 12,580.00 | 12,640.00 | 12,410.00 | 12,550.00 | 12,550.00 | 0.32% | 6,700 |
| Sep 2, 2026 | 12,490.00 | 12,660.00 | 12,360.00 | 12,510.00 | 12,510.00 | -2.42% | 17,100 |
| Sep 1, 2026 | 12,930.00 | 13,080.00 | 12,790.00 | 12,820.00 | 12,820.00 | -1.08% | 5,200 |
| Aug 31, 2026 | 13,050.00 | 13,080.00 | 12,840.00 | 12,960.00 | 12,960.00 | -0.99% | 7,000 |
| Aug 28, 2026 | 13,210.00 | 13,330.00 | 12,950.00 | 13,090.00 | 13,090.00 | -1.65% | 8,400 |
| Aug 27, 2026 | 13,360.00 | 13,450.00 | 13,150.00 | 13,310.00 | 13,310.00 | -0.45% | 9,200 |
| Aug 26, 2026 | 13,250.00 | 13,530.00 | 13,250.00 | 13,370.00 | 13,370.00 | 0.98% | 10,200 |
| Aug 25, 2026 | 13,370.00 | 13,370.00 | 12,920.00 | 13,240.00 | 13,240.00 | -0.97% | 9,100 |
| Aug 24, 2026 | 13,300.00 | 13,500.00 | 13,200.00 | 13,370.00 | 13,370.00 | 0.83% | 9,100 |
| Aug 21, 2026 | 13,030.00 | 13,400.00 | 12,800.00 | 13,260.00 | 13,260.00 | 2.79% | 12,600 |
| Aug 20, 2026 | 12,980.00 | 13,140.00 | 12,680.00 | 12,900.00 | 12,900.00 | 1.34% | 10,100 |
| Aug 19, 2026 | 13,250.00 | 13,250.00 | 12,610.00 | 12,730.00 | 12,730.00 | -4.29% | 10,600 |
| Aug 18, 2026 | 13,760.00 | 13,850.00 | 13,300.00 | 13,300.00 | 13,300.00 | -3.20% | 8,700 |
| Aug 17, 2026 | 13,500.00 | 13,800.00 | 13,300.00 | 13,740.00 | 13,740.00 | 2.46% | 13,500 |
| Aug 14, 2026 | 13,780.00 | 13,780.00 | 13,360.00 | 13,410.00 | 13,410.00 | -1.32% | 14,000 |
| Aug 13, 2026 | 13,490.00 | 13,750.00 | 13,120.00 | 13,590.00 | 13,590.00 | 1.57% | 16,800 |
| Aug 12, 2026 | 12,850.00 | 13,500.00 | 12,800.00 | 13,380.00 | 13,380.00 | 2.53% | 17,200 |
| Aug 10, 2026 | 13,080.00 | 13,580.00 | 12,990.00 | 13,050.00 | 13,050.00 | 9.48% | 51,600 |
| Aug 7, 2026 | 12,350.00 | 12,360.00 | 11,860.00 | 11,920.00 | 11,920.00 | -3.48% | 15,400 |
| Aug 6, 2026 | 12,200.00 | 12,420.00 | 11,940.00 | 12,350.00 | 12,350.00 | 1.23% | 16,600 |
| Aug 5, 2026 | 11,750.00 | 12,240.00 | 11,750.00 | 12,200.00 | 12,200.00 | 4.81% | 14,900 |
| Aug 4, 2026 | 11,500.00 | 11,750.00 | 11,300.00 | 11,640.00 | 11,640.00 | 2.19% | 10,700 |
| Aug 3, 2026 | 11,510.00 | 11,570.00 | 11,110.00 | 11,390.00 | 11,390.00 | -1.81% | 10,500 |
| Jul 31, 2026 | 11,810.00 | 11,810.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.26% | 12,000 |
| Jul 30, 2026 | 11,690.00 | 11,910.00 | 11,520.00 | 11,570.00 | 11,570.00 | -1.62% | 8,200 |
| Jul 29, 2026 | 11,910.00 | 12,100.00 | 11,490.00 | 11,760.00 | 11,760.00 | -2.97% | 12,200 |
| Jul 28, 2026 | 12,600.00 | 12,600.00 | 11,890.00 | 12,120.00 | 12,120.00 | -4.27% | 12,100 |
| Jul 27, 2026 | 12,590.00 | 12,790.00 | 12,460.00 | 12,660.00 | 12,660.00 | 0.56% | 4,400 |
| Jul 24, 2026 | 12,750.00 | 12,750.00 | 12,430.00 | 12,590.00 | 12,590.00 | -1.25% | 6,900 |
| Jul 23, 2026 | 12,750.00 | 12,850.00 | 12,470.00 | 12,750.00 | 12,750.00 | 0.95% | 12,000 |
| Jul 22, 2026 | 12,900.00 | 12,940.00 | 12,530.00 | 12,630.00 | 12,630.00 | -1.86% | 12,100 |
| Jul 21, 2026 | 12,670.00 | 12,950.00 | 12,500.00 | 12,870.00 | 12,870.00 | 1.50% | 13,400 |
| Jul 17, 2026 | 12,930.00 | 12,990.00 | 12,230.00 | 12,680.00 | 12,680.00 | -1.93% | 13,100 |
| Jul 16, 2026 | 12,920.00 | 13,220.00 | 12,740.00 | 12,930.00 | 12,930.00 | 1.02% | 8,100 |
| Jul 15, 2026 | 12,990.00 | 13,060.00 | 12,750.00 | 12,800.00 | 12,800.00 | -1.01% | 9,200 |
| Jul 14, 2026 | 12,710.00 | 13,000.00 | 12,530.00 | 12,930.00 | 12,930.00 | 0.70% | 9,300 |
| Jul 13, 2026 | 12,700.00 | 13,000.00 | 12,690.00 | 12,840.00 | 12,840.00 | -0.16% | 13,200 |