Kimoto Co., Ltd. (TYO:7908)
Japan · Delayed Price · Currency is JPY 230.00
0.00 (0.00%)
Jun 19, 2026, 3:30 PM JST
Kimoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 225.00 | 225.00 | 221.00 | 222.00 | 222.00 | -1.77% | 160,500 |
| Jun 9, 2026 | 228.00 | 230.00 | 225.00 | 226.00 | 226.00 | - | 58,300 |
| Jun 8, 2026 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -3.42% | 152,000 |
| Jun 5, 2026 | 229.00 | 235.00 | 227.00 | 234.00 | 234.00 | 2.63% | 77,700 |
| Jun 4, 2026 | 230.00 | 231.00 | 226.00 | 228.00 | 228.00 | - | 104,800 |
| Jun 3, 2026 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | -2.98% | 171,200 |
| Jun 2, 2026 | 240.00 | 241.00 | 232.00 | 235.00 | 235.00 | -3.69% | 286,000 |
| Jun 1, 2026 | 240.00 | 247.00 | 237.00 | 244.00 | 244.00 | 2.52% | 193,400 |
| May 29, 2026 | 240.00 | 242.00 | 235.00 | 238.00 | 238.00 | -0.42% | 116,300 |
| May 28, 2026 | 237.00 | 240.00 | 234.00 | 239.00 | 239.00 | 0.84% | 199,600 |
| May 27, 2026 | 232.00 | 237.00 | 231.00 | 237.00 | 237.00 | 2.60% | 119,400 |
| May 26, 2026 | 229.00 | 234.00 | 228.00 | 231.00 | 231.00 | 0.87% | 149,700 |
| May 25, 2026 | 226.00 | 233.00 | 225.00 | 229.00 | 229.00 | 1.78% | 198,500 |
| May 22, 2026 | 224.00 | 225.00 | 221.00 | 225.00 | 225.00 | 0.45% | 103,500 |
| May 21, 2026 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.90% | 60,200 |
| May 20, 2026 | 225.00 | 225.00 | 220.00 | 222.00 | 222.00 | -1.33% | 153,600 |
| May 19, 2026 | 221.00 | 227.00 | 221.00 | 225.00 | 225.00 | 1.35% | 171,600 |
| May 18, 2026 | 223.00 | 225.00 | 219.00 | 222.00 | 222.00 | - | 136,000 |
| May 15, 2026 | 222.00 | 224.00 | 219.00 | 222.00 | 222.00 | - | 251,500 |
| May 14, 2026 | 227.00 | 229.00 | 220.00 | 222.00 | 222.00 | -1.77% | 258,500 |
| May 13, 2026 | 224.00 | 227.00 | 222.00 | 226.00 | 226.00 | 1.35% | 195,000 |
| May 12, 2026 | 227.00 | 227.00 | 222.00 | 223.00 | 223.00 | -2.19% | 212,200 |
| May 11, 2026 | 231.00 | 232.00 | 227.00 | 228.00 | 228.00 | -1.30% | 87,400 |
| May 8, 2026 | 229.00 | 231.00 | 225.00 | 231.00 | 231.00 | 0.87% | 270,200 |
| May 7, 2026 | 236.00 | 236.00 | 221.00 | 229.00 | 229.00 | -2.97% | 628,100 |
| May 1, 2026 | 237.00 | 238.00 | 235.00 | 236.00 | 236.00 | -0.42% | 146,200 |
| Apr 30, 2026 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -1.66% | 200,100 |
| Apr 28, 2026 | 246.00 | 247.00 | 239.00 | 241.00 | 241.00 | -2.82% | 371,100 |
| Apr 27, 2026 | 259.00 | 260.00 | 245.00 | 248.00 | 248.00 | -7.12% | 526,100 |
| Apr 24, 2026 | 276.00 | 277.00 | 266.00 | 267.00 | 267.00 | -2.20% | 226,900 |
| Apr 23, 2026 | 278.00 | 278.00 | 270.00 | 273.00 | 273.00 | -0.73% | 102,400 |
| Apr 22, 2026 | 279.00 | 279.00 | 273.00 | 275.00 | 275.00 | - | 52,700 |
| Apr 21, 2026 | 278.00 | 279.00 | 273.00 | 275.00 | 275.00 | -1.43% | 100,100 |
| Apr 20, 2026 | 278.00 | 284.00 | 276.00 | 279.00 | 279.00 | 0.72% | 119,400 |
| Apr 17, 2026 | 278.00 | 279.00 | 276.00 | 277.00 | 277.00 | - | 70,700 |
| Apr 16, 2026 | 274.00 | 278.00 | 274.00 | 277.00 | 277.00 | 1.09% | 36,800 |
| Apr 15, 2026 | 276.00 | 280.00 | 274.00 | 274.00 | 274.00 | - | 86,000 |
| Apr 14, 2026 | 276.00 | 277.00 | 272.00 | 274.00 | 274.00 | - | 49,400 |
| Apr 13, 2026 | 270.00 | 275.00 | 270.00 | 274.00 | 274.00 | - | 65,600 |
| Apr 10, 2026 | 277.00 | 278.00 | 271.00 | 274.00 | 274.00 | -1.08% | 54,300 |
| Apr 9, 2026 | 277.00 | 278.00 | 274.00 | 277.00 | 277.00 | 0.73% | 47,300 |
| Apr 8, 2026 | 273.00 | 280.00 | 272.00 | 275.00 | 275.00 | 2.61% | 157,300 |
| Apr 7, 2026 | 266.00 | 269.00 | 265.00 | 268.00 | 268.00 | 1.13% | 78,000 |