Kimoto Co., Ltd. (TYO:7908)
Japan · Delayed Price · Currency is JPY 244.00
+1.00 (0.41%)
Oct 2, 2026, 9:11 AM JST
Kimoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | - | 29,800 |
| Sep 30, 2026 | 242.00 | 246.00 | 242.00 | 243.00 | 243.00 | -0.41% | 37,700 |
| Sep 29, 2026 | 244.00 | 246.00 | 243.00 | 244.00 | 244.00 | 1.24% | 60,000 |
| Sep 28, 2026 | 248.00 | 249.00 | 244.00 | 244.00 | 241.00 | -1.61% | 82,700 |
| Sep 25, 2026 | 245.00 | 249.00 | 245.00 | 248.00 | 244.95 | 1.22% | 66,500 |
| Sep 24, 2026 | 246.00 | 246.00 | 244.00 | 245.00 | 241.99 | -0.41% | 76,600 |
| Sep 18, 2026 | 243.00 | 246.00 | 243.00 | 246.00 | 242.98 | 1.23% | 109,600 |
| Sep 17, 2026 | 240.00 | 243.00 | 240.00 | 243.00 | 240.01 | 1.67% | 70,000 |
| Sep 16, 2026 | 240.00 | 241.00 | 239.00 | 239.00 | 236.06 | - | 111,100 |
| Sep 15, 2026 | 239.00 | 240.00 | 237.00 | 239.00 | 236.06 | - | 101,300 |
| Sep 14, 2026 | 235.00 | 239.00 | 233.00 | 239.00 | 236.06 | 1.70% | 120,400 |
| Sep 11, 2026 | 236.00 | 238.00 | 235.00 | 235.00 | 232.11 | -0.42% | 134,800 |
| Sep 10, 2026 | 233.00 | 237.00 | 233.00 | 236.00 | 233.10 | 0.43% | 103,100 |
| Sep 9, 2026 | 235.00 | 235.00 | 232.00 | 235.00 | 232.11 | -0.42% | 102,300 |
| Sep 8, 2026 | 240.00 | 240.00 | 235.00 | 236.00 | 233.10 | -1.26% | 109,200 |
| Sep 7, 2026 | 239.00 | 241.00 | 238.00 | 239.00 | 236.06 | - | 43,700 |
| Sep 4, 2026 | 238.00 | 239.00 | 237.00 | 239.00 | 236.06 | 0.42% | 65,700 |
| Sep 3, 2026 | 240.00 | 240.00 | 237.00 | 238.00 | 235.07 | -0.83% | 48,800 |
| Sep 2, 2026 | 244.00 | 244.00 | 239.00 | 240.00 | 237.05 | -2.04% | 69,300 |
| Sep 1, 2026 | 242.00 | 245.00 | 241.00 | 245.00 | 241.99 | 1.24% | 173,300 |
| Aug 31, 2026 | 242.00 | 242.00 | 238.00 | 242.00 | 239.02 | 0.83% | 80,700 |
| Aug 28, 2026 | 238.00 | 242.00 | 238.00 | 240.00 | 237.05 | 0.42% | 164,800 |
| Aug 27, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 236.06 | - | 33,500 |
| Aug 26, 2026 | 238.00 | 240.00 | 236.00 | 239.00 | 236.06 | 0.84% | 58,700 |
| Aug 25, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 234.09 | -0.42% | 56,200 |
| Aug 24, 2026 | 238.00 | 240.00 | 237.00 | 238.00 | 235.07 | - | 76,800 |
| Aug 21, 2026 | 239.00 | 239.00 | 237.00 | 238.00 | 235.07 | -0.42% | 36,600 |
| Aug 20, 2026 | 238.00 | 239.00 | 237.00 | 239.00 | 236.06 | 0.42% | 45,500 |
| Aug 19, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 235.07 | -2.06% | 126,500 |
| Aug 18, 2026 | 248.00 | 250.00 | 242.00 | 243.00 | 240.01 | -1.62% | 173,400 |
| Aug 17, 2026 | 243.00 | 249.00 | 243.00 | 247.00 | 243.96 | 1.65% | 168,900 |
| Aug 14, 2026 | 240.00 | 243.00 | 240.00 | 243.00 | 240.01 | 0.83% | 45,900 |
| Aug 13, 2026 | 241.00 | 242.00 | 240.00 | 241.00 | 238.04 | - | 27,900 |
| Aug 12, 2026 | 241.00 | 243.00 | 237.00 | 241.00 | 238.04 | - | 80,400 |
| Aug 10, 2026 | 239.00 | 243.00 | 238.00 | 241.00 | 238.04 | 1.26% | 200,600 |
| Aug 7, 2026 | 237.00 | 239.00 | 237.00 | 238.00 | 235.07 | -0.42% | 75,200 |
| Aug 6, 2026 | 238.00 | 239.00 | 236.00 | 239.00 | 236.06 | - | 103,000 |
| Aug 5, 2026 | 239.00 | 241.00 | 238.00 | 239.00 | 236.06 | 0.42% | 88,600 |
| Aug 4, 2026 | 236.00 | 240.00 | 234.00 | 238.00 | 235.07 | 1.28% | 128,000 |
| Aug 3, 2026 | 233.00 | 235.00 | 230.00 | 235.00 | 232.11 | 2.62% | 156,500 |
| Jul 31, 2026 | 230.00 | 232.00 | 226.00 | 229.00 | 226.18 | - | 137,600 |
| Jul 30, 2026 | 229.00 | 234.00 | 223.00 | 229.00 | 226.18 | 0.88% | 184,900 |
| Jul 29, 2026 | 234.00 | 234.00 | 226.00 | 227.00 | 224.21 | -2.58% | 97,800 |
| Jul 28, 2026 | 236.00 | 236.00 | 231.00 | 233.00 | 230.14 | -2.10% | 68,000 |
| Jul 27, 2026 | 236.00 | 238.00 | 235.00 | 238.00 | 235.07 | 1.28% | 31,500 |
| Jul 24, 2026 | 237.00 | 238.00 | 233.00 | 235.00 | 232.11 | -0.84% | 46,300 |
| Jul 23, 2026 | 240.00 | 241.00 | 237.00 | 237.00 | 234.09 | -0.42% | 34,700 |
| Jul 22, 2026 | 238.00 | 241.00 | 237.00 | 238.00 | 235.07 | 0.42% | 39,400 |
| Jul 21, 2026 | 241.00 | 241.00 | 236.00 | 237.00 | 234.09 | 1.28% | 84,300 |
| Jul 17, 2026 | 243.00 | 243.00 | 234.00 | 234.00 | 231.12 | -2.50% | 203,900 |