KYOTO KIMONO YUZEN HOLDINGS Co., Ltd. (TYO:7615)
Japan · Delayed Price · Currency is JPY 216.00
-12.00 (-5.26%)
Sep 10, 2025, 3:30 PM JST
TYO:7615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 261.00 | 269.00 | 226.00 | 228.00 | 228.00 | -0.44% | 6,608,600 |
| Sep 8, 2025 | 225.00 | 237.00 | 224.00 | 229.00 | 229.00 | -1.29% | 1,439,700 |
| Sep 5, 2025 | 226.00 | 234.00 | 219.00 | 232.00 | 232.00 | -0.85% | 1,859,300 |
| Sep 4, 2025 | 243.00 | 248.00 | 225.00 | 234.00 | 234.00 | -6.77% | 2,144,900 |
| Sep 3, 2025 | 262.00 | 286.00 | 242.00 | 251.00 | 251.00 | 3.72% | 5,917,700 |
| Sep 2, 2025 | 279.00 | 280.00 | 238.00 | 242.00 | 242.00 | -16.55% | 7,229,900 |
| Sep 1, 2025 | 216.00 | 311.00 | 216.00 | 290.00 | 290.00 | 25.54% | 22,887,900 |
| Aug 29, 2025 | 203.00 | 266.00 | 203.00 | 231.00 | 231.00 | 13.79% | 20,233,000 |
| Aug 28, 2025 | 206.00 | 222.00 | 203.00 | 203.00 | 203.00 | -6.02% | 2,635,700 |
| Aug 27, 2025 | 224.00 | 257.00 | 203.00 | 216.00 | 216.00 | - | 10,329,100 |
| Aug 26, 2025 | 217.00 | 238.00 | 209.00 | 216.00 | 216.00 | -25.26% | 11,687,500 |
| Aug 25, 2025 | 425.00 | 441.00 | 289.00 | 289.00 | 289.00 | -21.68% | 3,158,100 |
| Aug 22, 2025 | 361.00 | 369.00 | 352.00 | 369.00 | 369.00 | 27.68% | 2,348,700 |
| Aug 21, 2025 | 246.00 | 289.00 | 235.00 | 289.00 | 289.00 | 38.28% | 30,257,800 |
| Aug 20, 2025 | 171.00 | 209.00 | 171.00 | 209.00 | 209.00 | 31.45% | 30,735,300 |
| Aug 19, 2025 | 174.00 | 190.00 | 158.00 | 159.00 | 159.00 | -11.67% | 9,443,800 |
| Aug 18, 2025 | 201.00 | 217.00 | 180.00 | 180.00 | 180.00 | 2.27% | 20,157,000 |
| Aug 15, 2025 | 169.00 | 176.00 | 157.00 | 176.00 | 176.00 | 39.68% | 24,348,800 |
| Aug 14, 2025 | 115.00 | 126.00 | 115.00 | 126.00 | 126.00 | 31.25% | 7,044,000 |
| Aug 13, 2025 | 94.00 | 98.00 | 93.00 | 96.00 | 96.00 | 2.13% | 739,400 |
| Aug 12, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 347,900 |
| Aug 8, 2025 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 2.17% | 658,400 |
| Aug 7, 2025 | 94.00 | 105.00 | 92.00 | 92.00 | 92.00 | -1.08% | 3,407,500 |
| Aug 6, 2025 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 3.33% | 203,500 |
| Aug 5, 2025 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 135,900 |
| Aug 4, 2025 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 151,400 |
| Aug 1, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 38,700 |
| Jul 31, 2025 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 68,100 |
| Jul 30, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 352,700 |
| Jul 29, 2025 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 60,500 |
| Jul 28, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 121,600 |
| Jul 25, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 157,500 |
| Jul 24, 2025 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 227,300 |
| Jul 23, 2025 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1.08% | 227,400 |
| Jul 22, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 277,900 |
| Jul 18, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 385,000 |
| Jul 17, 2025 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | - | 472,500 |
| Jul 16, 2025 | 97.00 | 99.00 | 93.00 | 94.00 | 94.00 | -1.05% | 604,000 |
| Jul 15, 2025 | 99.00 | 99.00 | 94.00 | 95.00 | 95.00 | -3.06% | 1,056,300 |
| Jul 14, 2025 | 105.00 | 105.00 | 95.00 | 98.00 | 98.00 | -7.55% | 5,296,800 |
| Jul 11, 2025 | 100.00 | 108.00 | 99.00 | 106.00 | 106.00 | 6.00% | 1,246,700 |
| Jul 10, 2025 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | -2.91% | 1,338,100 |
| Jul 9, 2025 | 94.00 | 110.00 | 94.00 | 103.00 | 103.00 | 9.57% | 5,680,600 |
| Jul 8, 2025 | 92.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2.17% | 139,500 |
| Jul 7, 2025 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 144,900 |
| Jul 4, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 55,800 |
| Jul 3, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 107,500 |
| Jul 2, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.20% | 224,800 |
| Jul 1, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -3.19% | 255,700 |
| Jun 30, 2025 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 197,900 |