Kimura Co.,Ltd. (TYO:7461)
Japan · Delayed Price · Currency is JPY 473.00
-9.00 (-1.87%)
Aug 26, 2026, 1:54 PM JST
Kimura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -0.82% | 5,700 |
| Aug 24, 2026 | 480.00 | 486.00 | 480.00 | 486.00 | 486.00 | 1.89% | 1,800 |
| Aug 21, 2026 | 488.00 | 491.00 | 475.00 | 477.00 | 477.00 | -0.83% | 4,100 |
| Aug 20, 2026 | 475.00 | 481.00 | 475.00 | 481.00 | 481.00 | 1.26% | 900 |
| Aug 19, 2026 | 479.00 | 479.00 | 475.00 | 475.00 | 475.00 | -0.84% | 400 |
| Aug 18, 2026 | 478.00 | 479.00 | 478.00 | 479.00 | 479.00 | 0.63% | 200 |
| Aug 17, 2026 | 482.00 | 482.00 | 476.00 | 476.00 | 476.00 | 0.21% | 1,600 |
| Aug 14, 2026 | 483.00 | 483.00 | 474.00 | 475.00 | 475.00 | -1.25% | 8,700 |
| Aug 13, 2026 | 475.00 | 481.00 | 475.00 | 481.00 | 481.00 | 0.84% | 500 |
| Aug 12, 2026 | 487.00 | 488.00 | 467.00 | 477.00 | 477.00 | -0.63% | 7,300 |
| Aug 10, 2026 | 469.00 | 494.00 | 467.00 | 480.00 | 480.00 | 2.56% | 8,400 |
| Aug 7, 2026 | 465.00 | 468.00 | 465.00 | 468.00 | 468.00 | 0.86% | 600 |
| Aug 6, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0.65% | 200 |
| Aug 4, 2026 | 467.00 | 467.00 | 460.00 | 461.00 | 461.00 | -0.86% | 1,100 |
| Aug 3, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.22% | 1,600 |
| Jul 31, 2026 | 465.00 | 469.00 | 464.00 | 464.00 | 464.00 | 0.22% | 1,400 |
| Jul 30, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -1.70% | 200 |
| Jul 29, 2026 | 472.00 | 472.00 | 471.00 | 471.00 | 471.00 | 0.21% | 200 |
| Jul 28, 2026 | 475.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.84% | 900 |
| Jul 27, 2026 | 496.00 | 496.00 | 470.00 | 474.00 | 474.00 | -2.87% | 27,400 |
| Jul 24, 2026 | 483.00 | 491.00 | 483.00 | 488.00 | 488.00 | 1.04% | 4,900 |
| Jul 23, 2026 | 487.00 | 487.00 | 483.00 | 483.00 | 483.00 | -0.41% | 1,300 |
| Jul 22, 2026 | 478.00 | 485.00 | 478.00 | 485.00 | 485.00 | 2.11% | 2,400 |
| Jul 21, 2026 | 472.00 | 478.00 | 472.00 | 475.00 | 475.00 | 1.06% | 1,800 |
| Jul 17, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 0.64% | 1,600 |
| Jul 16, 2026 | 467.00 | 469.00 | 465.00 | 467.00 | 467.00 | 0.21% | 3,400 |
| Jul 15, 2026 | 463.00 | 468.00 | 463.00 | 466.00 | 466.00 | 0.22% | 3,200 |
| Jul 14, 2026 | 467.00 | 476.00 | 464.00 | 465.00 | 465.00 | -5.30% | 54,300 |
| Jul 13, 2026 | 489.00 | 496.00 | 489.00 | 491.00 | 491.00 | 0.41% | 5,700 |
| Jul 10, 2026 | 493.00 | 493.00 | 487.00 | 489.00 | 489.00 | 0.20% | 10,700 |
| Jul 9, 2026 | 493.00 | 493.00 | 488.00 | 488.00 | 488.00 | - | 500 |
| Jul 8, 2026 | 491.00 | 491.00 | 486.00 | 488.00 | 488.00 | -0.61% | 6,300 |
| Jul 7, 2026 | 480.00 | 491.00 | 480.00 | 491.00 | 491.00 | 3.15% | 12,100 |
| Jul 6, 2026 | 471.00 | 477.00 | 471.00 | 476.00 | 476.00 | -0.21% | 2,200 |
| Jul 3, 2026 | 478.00 | 478.00 | 468.00 | 477.00 | 477.00 | 1.06% | 6,700 |
| Jul 2, 2026 | 473.00 | 473.00 | 472.00 | 472.00 | 472.00 | -1.87% | 600 |
| Jul 1, 2026 | 468.00 | 481.00 | 465.00 | 481.00 | 481.00 | 3.00% | 2,700 |
| Jun 30, 2026 | 456.00 | 467.00 | 456.00 | 467.00 | 467.00 | 2.64% | 1,200 |
| Jun 29, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | 900 |
| Jun 26, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -0.66% | 300 |
| Jun 25, 2026 | 459.00 | 459.00 | 458.00 | 458.00 | 458.00 | -1.93% | 7,000 |
| Jun 24, 2026 | 460.00 | 467.00 | 460.00 | 467.00 | 467.00 | 1.52% | 600 |
| Jun 23, 2026 | 460.00 | 463.00 | 459.00 | 460.00 | 460.00 | - | 5,400 |
| Jun 22, 2026 | 458.00 | 460.00 | 454.00 | 460.00 | 460.00 | 0.66% | 2,600 |
| Jun 19, 2026 | 456.00 | 457.00 | 455.00 | 457.00 | 457.00 | 0.22% | 500 |
| Jun 18, 2026 | 454.00 | 456.00 | 454.00 | 456.00 | 456.00 | 0.66% | 400 |
| Jun 17, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - | 9,800 |
| Jun 16, 2026 | 453.00 | 454.00 | 453.00 | 453.00 | 453.00 | -0.22% | 500 |
| Jun 15, 2026 | 450.00 | 454.00 | 450.00 | 454.00 | 454.00 | -0.87% | 7,400 |
| Jun 12, 2026 | 451.00 | 458.00 | 451.00 | 458.00 | 458.00 | 1.55% | 3,400 |