Kimoto Co., Ltd. (TYO:7908)
Japan · Delayed Price · Currency is JPY 238.00
-1.00 (-0.42%)
Aug 21, 2026, 3:30 PM JST
Kimoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 239.00 | 239.00 | 237.00 | 238.00 | 238.00 | -0.42% | 36,600 |
| Aug 20, 2026 | 238.00 | 239.00 | 237.00 | 239.00 | 239.00 | 0.42% | 45,500 |
| Aug 19, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | -2.06% | 126,500 |
| Aug 18, 2026 | 248.00 | 250.00 | 242.00 | 243.00 | 243.00 | -1.62% | 173,400 |
| Aug 17, 2026 | 243.00 | 249.00 | 243.00 | 247.00 | 247.00 | 1.65% | 168,900 |
| Aug 14, 2026 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | 0.83% | 45,900 |
| Aug 13, 2026 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | - | 27,900 |
| Aug 12, 2026 | 241.00 | 243.00 | 237.00 | 241.00 | 241.00 | - | 80,400 |
| Aug 10, 2026 | 239.00 | 243.00 | 238.00 | 241.00 | 241.00 | 1.26% | 200,600 |
| Aug 7, 2026 | 237.00 | 239.00 | 237.00 | 238.00 | 238.00 | -0.42% | 75,200 |
| Aug 6, 2026 | 238.00 | 239.00 | 236.00 | 239.00 | 239.00 | - | 103,000 |
| Aug 5, 2026 | 239.00 | 241.00 | 238.00 | 239.00 | 239.00 | 0.42% | 88,600 |
| Aug 4, 2026 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 1.28% | 128,000 |
| Aug 3, 2026 | 233.00 | 235.00 | 230.00 | 235.00 | 235.00 | 2.62% | 156,500 |
| Jul 31, 2026 | 230.00 | 232.00 | 226.00 | 229.00 | 229.00 | - | 137,600 |
| Jul 30, 2026 | 229.00 | 234.00 | 223.00 | 229.00 | 229.00 | 0.88% | 184,900 |
| Jul 29, 2026 | 234.00 | 234.00 | 226.00 | 227.00 | 227.00 | -2.58% | 97,800 |
| Jul 28, 2026 | 236.00 | 236.00 | 231.00 | 233.00 | 233.00 | -2.10% | 68,000 |
| Jul 27, 2026 | 236.00 | 238.00 | 235.00 | 238.00 | 238.00 | 1.28% | 31,500 |
| Jul 24, 2026 | 237.00 | 238.00 | 233.00 | 235.00 | 235.00 | -0.84% | 46,300 |
| Jul 23, 2026 | 240.00 | 241.00 | 237.00 | 237.00 | 237.00 | -0.42% | 34,700 |
| Jul 22, 2026 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | 0.42% | 39,400 |
| Jul 21, 2026 | 241.00 | 241.00 | 236.00 | 237.00 | 237.00 | 1.28% | 84,300 |
| Jul 17, 2026 | 243.00 | 243.00 | 234.00 | 234.00 | 234.00 | -2.50% | 203,900 |
| Jul 16, 2026 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | -1.23% | 67,000 |
| Jul 15, 2026 | 242.00 | 243.00 | 239.00 | 243.00 | 243.00 | 0.83% | 89,800 |
| Jul 14, 2026 | 236.00 | 243.00 | 236.00 | 241.00 | 241.00 | 2.12% | 127,500 |
| Jul 13, 2026 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | 74,200 |
| Jul 10, 2026 | 235.00 | 239.00 | 235.00 | 238.00 | 238.00 | 0.42% | 61,700 |
| Jul 9, 2026 | 233.00 | 237.00 | 233.00 | 237.00 | 237.00 | 2.16% | 20,400 |
| Jul 8, 2026 | 235.00 | 236.00 | 232.00 | 232.00 | 232.00 | -1.69% | 46,100 |
| Jul 7, 2026 | 238.00 | 239.00 | 236.00 | 236.00 | 236.00 | - | 39,300 |
| Jul 6, 2026 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | -0.42% | 39,700 |
| Jul 3, 2026 | 237.00 | 238.00 | 233.00 | 237.00 | 237.00 | 0.85% | 72,800 |
| Jul 2, 2026 | 233.00 | 237.00 | 230.00 | 235.00 | 235.00 | 1.29% | 132,300 |
| Jul 1, 2026 | 230.00 | 233.00 | 228.00 | 232.00 | 232.00 | 0.87% | 69,100 |
| Jun 30, 2026 | 230.00 | 231.00 | 226.00 | 230.00 | 230.00 | - | 59,200 |
| Jun 29, 2026 | 230.00 | 231.00 | 227.00 | 230.00 | 230.00 | - | 78,600 |
| Jun 26, 2026 | 227.00 | 230.00 | 225.00 | 230.00 | 230.00 | 1.32% | 110,900 |
| Jun 25, 2026 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.89% | 69,800 |
| Jun 24, 2026 | 224.00 | 226.00 | 223.00 | 225.00 | 225.00 | - | 40,700 |
| Jun 23, 2026 | 229.00 | 229.00 | 224.00 | 225.00 | 225.00 | -2.17% | 103,600 |
| Jun 22, 2026 | 229.00 | 233.00 | 228.00 | 230.00 | 230.00 | - | 138,800 |
| Jun 19, 2026 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 142,000 |
| Jun 18, 2026 | 233.00 | 233.00 | 229.00 | 230.00 | 230.00 | -0.86% | 77,800 |
| Jun 17, 2026 | 231.00 | 234.00 | 229.00 | 232.00 | 232.00 | 0.43% | 70,300 |
| Jun 16, 2026 | 235.00 | 235.00 | 228.00 | 231.00 | 231.00 | -1.70% | 237,500 |
| Jun 15, 2026 | 231.00 | 236.00 | 231.00 | 235.00 | 235.00 | 1.73% | 127,000 |
| Jun 12, 2026 | 225.00 | 231.00 | 224.00 | 231.00 | 231.00 | 4.05% | 137,300 |
| Jun 11, 2026 | 221.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 159,000 |