Kimura Co.,Ltd. (TYO:7461)
Japan · Delayed Price · Currency is JPY 519.00
+9.00 (1.76%)
Jan 23, 2026, 3:30 PM JST
Kimura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 515.00 | 520.00 | 511.00 | 519.00 | 519.00 | 1.76% | 2,000 |
| Jan 22, 2026 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | 1.39% | 3,900 |
| Jan 21, 2026 | 503.00 | 504.00 | 503.00 | 503.00 | 503.00 | 0.20% | 1,700 |
| Jan 20, 2026 | 500.00 | 502.00 | 500.00 | 502.00 | 502.00 | 0.40% | 2,700 |
| Jan 19, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.40% | 400 |
| Jan 15, 2026 | 499.00 | 503.00 | 499.00 | 502.00 | 502.00 | 0.40% | 2,100 |
| Jan 14, 2026 | 503.00 | 503.00 | 499.00 | 500.00 | 500.00 | -0.60% | 6,800 |
| Jan 13, 2026 | 502.00 | 503.00 | 500.00 | 503.00 | 503.00 | 0.40% | 5,800 |
| Jan 9, 2026 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | 0.20% | 1,900 |
| Jan 8, 2026 | 500.00 | 501.00 | 500.00 | 500.00 | 500.00 | -0.20% | 1,600 |
| Jan 7, 2026 | 500.00 | 501.00 | 498.00 | 501.00 | 501.00 | 0.20% | 2,000 |
| Jan 6, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 300 |
| Jan 5, 2026 | 502.00 | 502.00 | 500.00 | 500.00 | 500.00 | 0.40% | 1,500 |
| Dec 30, 2025 | 498.00 | 498.00 | 494.00 | 498.00 | 498.00 | 0.20% | 1,400 |
| Dec 29, 2025 | 495.00 | 507.00 | 495.00 | 497.00 | 497.00 | 0.20% | 7,200 |
| Dec 26, 2025 | 496.00 | 497.00 | 496.00 | 496.00 | 496.00 | -0.20% | 400 |
| Dec 25, 2025 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | - | 13,100 |
| Dec 24, 2025 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.60% | 1,300 |
| Dec 23, 2025 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | - | 4,000 |
| Dec 22, 2025 | 499.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.81% | 3,100 |
| Dec 19, 2025 | 499.00 | 500.00 | 495.00 | 496.00 | 496.00 | 0.20% | 3,000 |
| Dec 18, 2025 | 495.00 | 497.00 | 495.00 | 495.00 | 495.00 | - | 1,300 |
| Dec 17, 2025 | 492.00 | 495.00 | 491.00 | 495.00 | 495.00 | 0.81% | 2,600 |
| Dec 16, 2025 | 492.00 | 493.00 | 491.00 | 491.00 | 491.00 | -0.20% | 600 |
| Dec 15, 2025 | 492.00 | 497.00 | 492.00 | 492.00 | 492.00 | -1.60% | 6,900 |
| Dec 12, 2025 | 497.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.60% | 1,600 |
| Dec 11, 2025 | 496.00 | 498.00 | 496.00 | 497.00 | 497.00 | 0.40% | 1,100 |
| Dec 10, 2025 | 494.00 | 495.00 | 494.00 | 495.00 | 495.00 | 0.41% | 800 |
| Dec 9, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - | 100 |
| Dec 8, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 0.20% | 3,100 |
| Dec 5, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 0.20% | 1,600 |
| Dec 4, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0.20% | 100 |
| Dec 3, 2025 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -1.21% | 3,000 |
| Dec 2, 2025 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 0.20% | 600 |
| Dec 1, 2025 | 495.00 | 496.00 | 495.00 | 495.00 | 495.00 | 0.41% | 1,600 |
| Nov 28, 2025 | 492.00 | 494.00 | 491.00 | 493.00 | 493.00 | 0.41% | 2,700 |
| Nov 27, 2025 | 489.00 | 504.00 | 489.00 | 491.00 | 491.00 | 0.61% | 7,200 |
| Nov 26, 2025 | 491.00 | 491.00 | 487.00 | 488.00 | 488.00 | -0.41% | 2,700 |
| Nov 25, 2025 | 503.00 | 503.00 | 490.00 | 490.00 | 490.00 | -2.39% | 7,500 |
| Nov 21, 2025 | 498.00 | 502.00 | 498.00 | 502.00 | 502.00 | 0.80% | 1,100 |
| Nov 19, 2025 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 0.81% | 1,400 |
| Nov 18, 2025 | 496.00 | 496.00 | 491.00 | 494.00 | 494.00 | -0.40% | 1,200 |
| Nov 17, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -1.00% | 1,000 |
| Nov 14, 2025 | 501.00 | 501.00 | 500.00 | 501.00 | 501.00 | -0.79% | 5,800 |
| Nov 13, 2025 | 501.00 | 505.00 | 501.00 | 505.00 | 505.00 | 1.20% | 2,700 |
| Nov 12, 2025 | 497.00 | 499.00 | 497.00 | 499.00 | 499.00 | 0.40% | 200 |
| Nov 11, 2025 | 499.00 | 499.00 | 497.00 | 497.00 | 497.00 | -0.40% | 300 |
| Nov 10, 2025 | 500.00 | 500.00 | 494.00 | 499.00 | 499.00 | 0.40% | 2,400 |
| Nov 7, 2025 | 499.00 | 499.00 | 497.00 | 497.00 | 497.00 | -0.40% | 300 |
| Nov 6, 2025 | 500.00 | 500.00 | 498.00 | 499.00 | 499.00 | 0.40% | 1,500 |