Kimoto Co., Ltd. (TYO:7908)
Japan · Delayed Price · Currency is JPY 282.00
+1.00 (0.36%)
Jan 23, 2026, 3:30 PM JST
Kimoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 254.00 | 254.00 | 251.00 | 252.00 | 252.00 | -0.79% | 173,100 |
| Dec 17, 2025 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -0.39% | 37,000 |
| Dec 16, 2025 | 257.00 | 257.00 | 255.00 | 255.00 | 255.00 | -0.78% | 139,900 |
| Dec 15, 2025 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 0.78% | 136,400 |
| Dec 12, 2025 | 254.00 | 257.00 | 254.00 | 255.00 | 255.00 | 1.19% | 72,000 |
| Dec 11, 2025 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 95,900 |
| Dec 10, 2025 | 255.00 | 256.00 | 252.00 | 254.00 | 254.00 | -0.39% | 52,300 |
| Dec 9, 2025 | 254.00 | 255.00 | 252.00 | 255.00 | 255.00 | 0.79% | 92,400 |
| Dec 8, 2025 | 254.00 | 255.00 | 252.00 | 253.00 | 253.00 | -0.39% | 121,300 |
| Dec 5, 2025 | 256.00 | 256.00 | 253.00 | 254.00 | 254.00 | -0.78% | 103,700 |
| Dec 4, 2025 | 255.00 | 257.00 | 254.00 | 256.00 | 256.00 | 0.39% | 101,800 |
| Dec 3, 2025 | 258.00 | 258.00 | 254.00 | 255.00 | 255.00 | -1.16% | 85,000 |
| Dec 2, 2025 | 265.00 | 265.00 | 256.00 | 258.00 | 258.00 | -2.64% | 163,600 |
| Dec 1, 2025 | 263.00 | 268.00 | 263.00 | 265.00 | 265.00 | 0.76% | 126,100 |
| Nov 28, 2025 | 263.00 | 263.00 | 261.00 | 263.00 | 263.00 | 1.15% | 124,200 |
| Nov 27, 2025 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | - | 80,700 |
| Nov 26, 2025 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | -0.76% | 79,000 |
| Nov 25, 2025 | 261.00 | 264.00 | 260.00 | 262.00 | 262.00 | -0.76% | 240,400 |
| Nov 21, 2025 | 259.00 | 265.00 | 258.00 | 264.00 | 264.00 | 1.54% | 149,000 |
| Nov 20, 2025 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2.36% | 209,700 |
| Nov 19, 2025 | 253.00 | 255.00 | 251.00 | 254.00 | 254.00 | - | 79,900 |
| Nov 18, 2025 | 257.00 | 258.00 | 253.00 | 254.00 | 254.00 | -1.17% | 99,600 |
| Nov 17, 2025 | 256.00 | 258.00 | 254.00 | 257.00 | 257.00 | - | 326,000 |
| Nov 14, 2025 | 256.00 | 258.00 | 255.00 | 257.00 | 257.00 | - | 114,100 |
| Nov 13, 2025 | 258.00 | 259.00 | 256.00 | 257.00 | 257.00 | - | 77,600 |
| Nov 12, 2025 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.18% | 125,700 |
| Nov 11, 2025 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.40% | 66,400 |
| Nov 10, 2025 | 252.00 | 254.00 | 251.00 | 253.00 | 253.00 | 0.80% | 120,000 |