KIMURA KOHKI Co.,Ltd. (TYO:6231)
Japan · Delayed Price · Currency is JPY 12,020
-50 (-0.41%)
May 1, 2026, 3:30 PM JST
KIMURA KOHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.08% | 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 |
| Mar 10, 2026 | 14,840.00 | 16,420.00 | 14,840.00 | 16,150.00 | 15,953.32 | 10.54% | 6,900 |
| Mar 9, 2026 | 14,800.00 | 14,900.00 | 14,050.00 | 14,610.00 | 14,432.07 | -6.35% | 6,100 |
| Mar 6, 2026 | 14,550.00 | 15,600.00 | 14,550.00 | 15,600.00 | 15,410.01 | 6.12% | 4,400 |
| Mar 5, 2026 | 14,460.00 | 15,500.00 | 14,460.00 | 14,700.00 | 14,520.97 | 2.15% | 4,000 |
| Mar 4, 2026 | 14,030.00 | 14,510.00 | 14,030.00 | 14,390.00 | 14,214.75 | -1.64% | 3,400 |
| Mar 3, 2026 | 14,840.00 | 14,840.00 | 14,050.00 | 14,630.00 | 14,451.83 | -2.01% | 11,400 |
| Mar 2, 2026 | 15,100.00 | 15,200.00 | 14,930.00 | 14,930.00 | 14,748.17 | -3.24% | 2,700 |
| Feb 27, 2026 | 15,160.00 | 15,550.00 | 14,880.00 | 15,430.00 | 15,242.08 | 3.35% | 3,700 |
| Feb 26, 2026 | 15,030.00 | 15,050.00 | 14,750.00 | 14,930.00 | 14,748.17 | 0.81% | 4,200 |
| Feb 25, 2026 | 14,580.00 | 14,900.00 | 14,500.00 | 14,810.00 | 14,629.63 | -0.34% | 4,100 |
| Feb 24, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 14,860.00 | 14,679.03 | -1.59% | 1,400 |
| Feb 20, 2026 | 15,550.00 | 15,760.00 | 15,040.00 | 15,100.00 | 14,916.10 | -2.83% | 2,400 |
| Feb 19, 2026 | 15,500.00 | 15,880.00 | 15,140.00 | 15,540.00 | 15,350.74 | 0.26% | 2,500 |
| Feb 18, 2026 | 15,080.00 | 15,880.00 | 15,010.00 | 15,500.00 | 15,311.23 | 2.79% | 3,700 |