Kimoto Co., Ltd. (TYO:7908)
Japan · Delayed Price · Currency is JPY 290.00
0.00 (0.00%)
At close: Mar 6, 2026
Kimoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 270.00 | 273.00 | 264.00 | 268.00 | 268.00 | -0.37% | 121,000 |
| Jan 8, 2026 | 263.00 | 272.00 | 260.00 | 269.00 | 269.00 | 2.28% | 299,200 |
| Jan 7, 2026 | 252.00 | 263.00 | 252.00 | 263.00 | 263.00 | 4.37% | 291,400 |
| Jan 6, 2026 | 253.00 | 256.00 | 252.00 | 252.00 | 252.00 | -0.79% | 254,100 |
| Jan 5, 2026 | 252.00 | 254.00 | 251.00 | 254.00 | 254.00 | 1.20% | 83,800 |
| Dec 30, 2025 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.40% | 115,300 |
| Dec 29, 2025 | 252.00 | 256.00 | 251.00 | 252.00 | 252.00 | - | 195,800 |
| Dec 26, 2025 | 254.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.40% | 145,500 |
| Dec 25, 2025 | 254.00 | 255.00 | 253.00 | 253.00 | 253.00 | 0.40% | 105,300 |
| Dec 24, 2025 | 253.00 | 254.00 | 251.00 | 252.00 | 252.00 | - | 147,800 |
| Dec 23, 2025 | 252.00 | 255.00 | 251.00 | 252.00 | 252.00 | 0.40% | 102,500 |
| Dec 22, 2025 | 252.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.40% | 181,600 |
| Dec 19, 2025 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | - | 322,000 |