Kimoto Co., Ltd. (TYO:7908)
Japan · Delayed Price · Currency is JPY 271.00
+4.00 (1.50%)
Mar 27, 2026, 3:30 PM JST
Kimoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 270.00 | 275.00 | 264.00 | 267.00 | 267.00 | -1.11% | 186,200 |
| Mar 25, 2026 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.37% | 121,300 |
| Mar 24, 2026 | 265.00 | 277.00 | 263.00 | 271.00 | 271.00 | 3.83% | 530,600 |
| Mar 23, 2026 | 266.00 | 269.00 | 258.00 | 261.00 | 261.00 | -4.74% | 270,900 |
| Mar 19, 2026 | 278.00 | 290.00 | 270.00 | 274.00 | 274.00 | -3.52% | 175,000 |
| Mar 18, 2026 | 277.00 | 284.00 | 274.00 | 284.00 | 284.00 | 4.03% | 139,400 |
| Mar 17, 2026 | 278.00 | 292.00 | 272.00 | 273.00 | 273.00 | -0.73% | 526,800 |
| Mar 16, 2026 | 280.00 | 281.00 | 274.00 | 275.00 | 275.00 | -1.79% | 147,100 |
| Mar 13, 2026 | 279.00 | 283.00 | 276.00 | 280.00 | 280.00 | 0.36% | 115,000 |
| Mar 12, 2026 | 286.00 | 286.00 | 277.00 | 279.00 | 279.00 | -2.45% | 81,700 |
| Mar 11, 2026 | 288.00 | 289.00 | 285.00 | 286.00 | 286.00 | 0.35% | 52,700 |
| Mar 10, 2026 | 284.00 | 288.00 | 279.00 | 285.00 | 285.00 | 3.26% | 126,100 |
| Mar 9, 2026 | 274.00 | 281.00 | 271.00 | 276.00 | 276.00 | -4.83% | 265,000 |
| Mar 6, 2026 | 287.00 | 291.00 | 285.00 | 290.00 | 290.00 | - | 266,000 |
| Mar 5, 2026 | 280.00 | 293.00 | 278.00 | 290.00 | 290.00 | 7.41% | 287,300 |
| Mar 4, 2026 | 280.00 | 284.00 | 262.00 | 270.00 | 270.00 | -5.92% | 559,600 |
| Mar 3, 2026 | 289.00 | 297.00 | 284.00 | 287.00 | 287.00 | -1.37% | 376,600 |
| Mar 2, 2026 | 295.00 | 296.00 | 288.00 | 291.00 | 291.00 | -3.00% | 282,400 |
| Feb 27, 2026 | 290.00 | 301.00 | 287.00 | 300.00 | 300.00 | 3.09% | 464,300 |
| Feb 26, 2026 | 295.00 | 295.00 | 289.00 | 291.00 | 291.00 | - | 230,400 |
| Feb 25, 2026 | 298.00 | 300.00 | 291.00 | 291.00 | 291.00 | -2.02% | 374,800 |
| Feb 24, 2026 | 276.00 | 298.00 | 276.00 | 297.00 | 297.00 | 8.79% | 686,100 |
| Feb 20, 2026 | 273.00 | 278.00 | 270.00 | 273.00 | 273.00 | - | 177,100 |
| Feb 19, 2026 | 275.00 | 276.00 | 272.00 | 273.00 | 273.00 | -1.09% | 70,300 |
| Feb 18, 2026 | 276.00 | 278.00 | 273.00 | 276.00 | 276.00 | 0.36% | 109,100 |
| Feb 17, 2026 | 274.00 | 280.00 | 269.00 | 275.00 | 275.00 | 1.10% | 283,000 |
| Feb 16, 2026 | 264.00 | 274.00 | 264.00 | 272.00 | 272.00 | 4.21% | 176,800 |
| Feb 13, 2026 | 265.00 | 268.00 | 260.00 | 261.00 | 261.00 | -1.88% | 258,500 |
| Feb 12, 2026 | 263.00 | 268.00 | 263.00 | 266.00 | 266.00 | 1.14% | 106,100 |
| Feb 10, 2026 | 260.00 | 264.00 | 258.00 | 263.00 | 263.00 | 2.73% | 112,600 |
| Feb 9, 2026 | 260.00 | 262.00 | 255.00 | 256.00 | 256.00 | -1.16% | 243,300 |
| Feb 6, 2026 | 261.00 | 262.00 | 257.00 | 259.00 | 259.00 | -0.77% | 129,200 |
| Feb 5, 2026 | 262.00 | 265.00 | 261.00 | 261.00 | 261.00 | -0.38% | 86,100 |
| Feb 4, 2026 | 261.00 | 264.00 | 260.00 | 262.00 | 262.00 | 0.38% | 193,800 |
| Feb 3, 2026 | 259.00 | 262.00 | 257.00 | 261.00 | 261.00 | 1.56% | 159,600 |
| Feb 2, 2026 | 255.00 | 261.00 | 254.00 | 257.00 | 257.00 | 1.58% | 374,300 |
| Jan 30, 2026 | 250.00 | 254.00 | 247.00 | 253.00 | 253.00 | -6.30% | 606,500 |
| Jan 29, 2026 | 277.00 | 277.00 | 270.00 | 270.00 | 270.00 | -0.74% | 308,100 |
| Jan 28, 2026 | 269.00 | 272.00 | 267.00 | 272.00 | 272.00 | 0.37% | 102,400 |
| Jan 27, 2026 | 276.00 | 277.00 | 270.00 | 271.00 | 271.00 | -2.17% | 110,400 |
| Jan 26, 2026 | 280.00 | 280.00 | 275.00 | 277.00 | 277.00 | -1.77% | 138,000 |
| Jan 23, 2026 | 282.00 | 286.00 | 279.00 | 282.00 | 282.00 | 0.36% | 149,400 |
| Jan 22, 2026 | 281.00 | 286.00 | 276.00 | 281.00 | 281.00 | 1.44% | 121,200 |
| Jan 21, 2026 | 274.00 | 278.00 | 274.00 | 277.00 | 277.00 | -0.72% | 96,600 |
| Jan 20, 2026 | 287.00 | 287.00 | 277.00 | 279.00 | 279.00 | -2.11% | 167,500 |
| Jan 19, 2026 | 285.00 | 287.00 | 282.00 | 285.00 | 285.00 | - | 124,500 |
| Jan 16, 2026 | 283.00 | 286.00 | 278.00 | 285.00 | 285.00 | 1.06% | 152,400 |
| Jan 15, 2026 | 279.00 | 283.00 | 276.00 | 282.00 | 282.00 | 0.36% | 186,400 |
| Jan 14, 2026 | 269.00 | 281.00 | 268.00 | 281.00 | 281.00 | 4.85% | 358,000 |
| Jan 13, 2026 | 270.00 | 271.00 | 266.00 | 268.00 | 268.00 | - | 157,700 |