Kimura Co.,Ltd. (TYO:7461)
Japan · Delayed Price · Currency is JPY 492.00
-4.00 (-0.81%)
Oct 23, 2025, 10:53 AM JST
Kimura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | - | - | 100 |
| Oct 22, 2025 | 495.00 | 496.00 | 495.00 | 496.00 | 496.00 | - | 400 |
| Oct 21, 2025 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 1.22% | 500 |
| Oct 20, 2025 | 489.00 | 490.00 | 489.00 | 490.00 | 490.00 | 0.62% | 300 |
| Oct 17, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - | 200 |
| Oct 16, 2025 | 489.00 | 489.00 | 479.00 | 487.00 | 487.00 | - | 600 |
| Oct 15, 2025 | 483.00 | 487.00 | 483.00 | 487.00 | 487.00 | - | 1,100 |
| Oct 14, 2025 | 499.00 | 499.00 | 487.00 | 487.00 | 487.00 | -2.79% | 6,200 |
| Oct 10, 2025 | 498.00 | 501.00 | 498.00 | 501.00 | 501.00 | 0.60% | 3,000 |
| Oct 9, 2025 | 498.00 | 500.00 | 498.00 | 498.00 | 498.00 | - | 800 |
| Oct 8, 2025 | 495.00 | 498.00 | 495.00 | 498.00 | 498.00 | 0.61% | 1,000 |
| Oct 7, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -0.20% | 100 |
| Oct 6, 2025 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | 0.81% | 500 |
| Oct 3, 2025 | 485.00 | 499.00 | 485.00 | 492.00 | 492.00 | 2.50% | 1,800 |
| Oct 2, 2025 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | -0.41% | 1,600 |
| Oct 1, 2025 | 496.00 | 496.00 | 482.00 | 482.00 | 482.00 | -2.63% | 2,700 |
| Sep 30, 2025 | 497.00 | 499.00 | 492.00 | 495.00 | 495.00 | -0.40% | 2,500 |
| Sep 29, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -0.60% | 100 |
| Sep 26, 2025 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.40% | 300 |
| Sep 25, 2025 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | -0.40% | 5,600 |
| Sep 24, 2025 | 500.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.60% | 1,800 |
| Sep 22, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.40% | 300 |
| Sep 19, 2025 | 496.00 | 496.00 | 495.00 | 495.00 | 495.00 | -0.40% | 1,300 |
| Sep 18, 2025 | 497.00 | 497.00 | 492.00 | 497.00 | 497.00 | 1.02% | 1,200 |
| Sep 17, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -1.99% | 1,200 |
| Sep 16, 2025 | 505.00 | 506.00 | 502.00 | 502.00 | 502.00 | -0.20% | 5,800 |
| Sep 12, 2025 | 498.00 | 503.00 | 496.00 | 503.00 | 503.00 | 1.00% | 1,500 |
| Sep 11, 2025 | 502.00 | 502.00 | 497.00 | 498.00 | 498.00 | -0.40% | 1,500 |
| Sep 10, 2025 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 0.40% | 1,700 |
| Sep 9, 2025 | 495.00 | 510.00 | 495.00 | 498.00 | 498.00 | 0.81% | 2,000 |
| Sep 8, 2025 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | 1.02% | 1,200 |
| Sep 5, 2025 | 489.00 | 490.00 | 488.00 | 489.00 | 489.00 | - | 1,300 |
| Sep 4, 2025 | 492.00 | 492.00 | 489.00 | 489.00 | 489.00 | -0.20% | 400 |
| Sep 3, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -0.41% | 300 |
| Sep 2, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.41% | 300 |
| Sep 1, 2025 | 489.00 | 490.00 | 489.00 | 490.00 | 490.00 | 0.41% | 1,800 |
| Aug 29, 2025 | 495.00 | 495.00 | 479.00 | 488.00 | 488.00 | -1.81% | 4,800 |
| Aug 28, 2025 | 499.00 | 499.00 | 495.00 | 497.00 | 497.00 | -0.80% | 1,600 |
| Aug 27, 2025 | 501.00 | 501.00 | 498.00 | 501.00 | 501.00 | -0.40% | 1,600 |
| Aug 26, 2025 | 502.00 | 503.00 | 502.00 | 503.00 | 503.00 | -1.37% | 300 |
| Aug 25, 2025 | 512.00 | 512.00 | 505.00 | 510.00 | 510.00 | -0.39% | 5,500 |
| Aug 22, 2025 | 511.00 | 512.00 | 507.00 | 512.00 | 512.00 | 0.39% | 2,500 |
| Aug 21, 2025 | 509.00 | 510.00 | 509.00 | 510.00 | 510.00 | 0.39% | 4,600 |
| Aug 20, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - | 500 |
| Aug 19, 2025 | 505.00 | 508.00 | 505.00 | 508.00 | 508.00 | 0.40% | 800 |
| Aug 18, 2025 | 501.00 | 507.00 | 501.00 | 506.00 | 506.00 | 1.00% | 3,800 |
| Aug 15, 2025 | 500.00 | 503.00 | 500.00 | 501.00 | 501.00 | -1.76% | 2,300 |
| Aug 14, 2025 | 514.00 | 514.00 | 510.00 | 510.00 | 510.00 | -0.97% | 5,700 |
| Aug 13, 2025 | 509.00 | 515.00 | 507.00 | 515.00 | 515.00 | 1.18% | 2,200 |
| Aug 12, 2025 | 508.00 | 517.00 | 505.00 | 509.00 | 509.00 | -0.78% | 3,600 |