Kimura Co.,Ltd. (TYO:7461)
Japan · Delayed Price · Currency is JPY 446.00
+1.00 (0.22%)
Jun 3, 2026, 2:58 PM JST
Kimura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 449.00 | 449.00 | 446.00 | 446.00 | 446.00 | 0.22% | 600 |
| Jun 2, 2026 | 445.00 | 445.00 | 442.00 | 445.00 | 445.00 | -0.45% | 1,700 |
| Jun 1, 2026 | 456.00 | 456.00 | 446.00 | 447.00 | 447.00 | -0.89% | 2,500 |
| May 29, 2026 | 448.00 | 451.00 | 448.00 | 451.00 | 451.00 | 1.35% | 600 |
| May 28, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -0.89% | 3,600 |
| May 27, 2026 | 445.00 | 449.00 | 445.00 | 449.00 | 449.00 | 0.22% | 2,200 |
| May 26, 2026 | 446.00 | 448.00 | 445.00 | 448.00 | 448.00 | -0.22% | 3,500 |
| May 25, 2026 | 457.00 | 457.00 | 449.00 | 449.00 | 449.00 | - | 6,400 |
| May 22, 2026 | 447.00 | 449.00 | 447.00 | 449.00 | 449.00 | - | 1,000 |
| May 21, 2026 | 450.00 | 450.00 | 449.00 | 449.00 | 449.00 | - | 900 |
| May 20, 2026 | 445.00 | 449.00 | 445.00 | 449.00 | 449.00 | 0.90% | 1,800 |
| May 19, 2026 | 444.00 | 446.00 | 444.00 | 445.00 | 445.00 | - | 1,600 |
| May 18, 2026 | 445.00 | 447.00 | 445.00 | 445.00 | 445.00 | 0.45% | 1,900 |
| May 15, 2026 | 444.00 | 444.00 | 443.00 | 443.00 | 443.00 | -0.67% | 800 |
| May 14, 2026 | 446.00 | 446.00 | 445.00 | 446.00 | 446.00 | -2.19% | 6,500 |
| May 13, 2026 | 446.00 | 458.00 | 446.00 | 456.00 | 456.00 | 2.70% | 3,300 |
| May 12, 2026 | 448.00 | 448.00 | 443.00 | 444.00 | 444.00 | -0.89% | 3,100 |
| May 11, 2026 | 456.00 | 457.00 | 442.00 | 448.00 | 448.00 | -1.97% | 9,200 |
| May 8, 2026 | 456.00 | 458.00 | 454.00 | 457.00 | 457.00 | -0.65% | 800 |
| May 7, 2026 | 456.00 | 460.00 | 442.00 | 460.00 | 460.00 | - | 13,200 |
| May 1, 2026 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 0.22% | 1,000 |
| Apr 30, 2026 | 457.00 | 459.00 | 457.00 | 459.00 | 459.00 | 0.44% | 600 |
| Apr 28, 2026 | 456.00 | 457.00 | 453.00 | 457.00 | 457.00 | - | 3,500 |
| Apr 27, 2026 | 459.00 | 459.00 | 457.00 | 457.00 | 457.00 | -1.51% | 6,300 |
| Apr 24, 2026 | 458.00 | 464.00 | 458.00 | 464.00 | 464.00 | 1.53% | 1,700 |
| Apr 23, 2026 | 463.00 | 463.00 | 457.00 | 457.00 | 457.00 | -0.44% | 2,800 |
| Apr 22, 2026 | 459.00 | 463.00 | 459.00 | 459.00 | 459.00 | 0.44% | 2,300 |
| Apr 21, 2026 | 463.00 | 463.00 | 457.00 | 457.00 | 457.00 | -1.30% | 8,500 |
| Apr 20, 2026 | 479.00 | 479.00 | 455.00 | 463.00 | 463.00 | -1.70% | 25,700 |
| Apr 17, 2026 | 475.00 | 475.00 | 471.00 | 471.00 | 471.00 | -0.63% | 500 |
| Apr 16, 2026 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | -0.42% | 1,200 |
| Apr 15, 2026 | 477.00 | 477.00 | 476.00 | 476.00 | 476.00 | -0.21% | 200 |
| Apr 14, 2026 | 480.00 | 480.00 | 474.00 | 477.00 | 477.00 | -1.04% | 5,700 |
| Apr 13, 2026 | 479.00 | 483.00 | 479.00 | 482.00 | 482.00 | 0.63% | 1,600 |
| Apr 10, 2026 | 474.00 | 480.00 | 474.00 | 479.00 | 479.00 | 1.27% | 600 |
| Apr 9, 2026 | 469.00 | 474.00 | 469.00 | 473.00 | 473.00 | -0.21% | 1,400 |
| Apr 8, 2026 | 480.00 | 481.00 | 470.00 | 474.00 | 474.00 | -0.42% | 2,800 |
| Apr 7, 2026 | 472.00 | 481.00 | 472.00 | 476.00 | 476.00 | 0.85% | 1,500 |
| Apr 6, 2026 | 467.00 | 472.00 | 467.00 | 472.00 | 472.00 | 1.51% | 700 |
| Apr 3, 2026 | 465.00 | 466.00 | 464.00 | 465.00 | 465.00 | -0.21% | 5,300 |
| Apr 2, 2026 | 470.00 | 470.00 | 465.00 | 466.00 | 466.00 | -0.85% | 1,600 |
| Apr 1, 2026 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 2.17% | 4,100 |
| Mar 31, 2026 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | -1.08% | 4,200 |
| Mar 30, 2026 | 466.00 | 469.00 | 465.00 | 465.00 | 465.00 | -0.21% | 2,300 |
| Mar 27, 2026 | 476.00 | 483.00 | 476.00 | 480.00 | 466.00 | 0.21% | 3,100 |
| Mar 26, 2026 | 479.00 | 479.00 | 479.00 | 479.00 | 465.03 | - | 200 |
| Mar 25, 2026 | 483.00 | 483.00 | 478.00 | 479.00 | 465.03 | -0.83% | 6,800 |
| Mar 24, 2026 | 472.00 | 487.00 | 469.00 | 483.00 | 468.91 | -1.02% | 16,100 |
| Mar 23, 2026 | 495.00 | 497.00 | 485.00 | 488.00 | 473.77 | -1.41% | 4,800 |
| Mar 19, 2026 | 496.00 | 513.00 | 495.00 | 495.00 | 480.56 | -0.20% | 3,600 |