Kimoto Co., Ltd. (TYO:7908)
Japan · Delayed Price · Currency is JPY 231.00
+2.00 (0.87%)
May 8, 2026, 3:30 PM JST
Kimoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 260.00 | 265.00 | 259.00 | 265.00 | 265.00 | 1.15% | 89,000 |
| Apr 3, 2026 | 264.00 | 266.00 | 261.00 | 262.00 | 262.00 | -0.76% | 60,100 |
| Apr 2, 2026 | 272.00 | 273.00 | 264.00 | 264.00 | 264.00 | -2.22% | 120,400 |
| Apr 1, 2026 | 269.00 | 271.00 | 265.00 | 270.00 | 270.00 | 3.45% | 161,000 |
| Mar 31, 2026 | 258.00 | 265.00 | 256.00 | 261.00 | 261.00 | 1.56% | 126,900 |
| Mar 30, 2026 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | -5.17% | 153,600 |
| Mar 27, 2026 | 267.00 | 271.00 | 265.00 | 271.00 | 267.00 | 1.50% | 83,900 |
| Mar 26, 2026 | 270.00 | 275.00 | 264.00 | 267.00 | 263.06 | -1.11% | 186,200 |
| Mar 25, 2026 | 274.00 | 274.00 | 268.00 | 270.00 | 266.01 | -0.37% | 121,300 |
| Mar 24, 2026 | 265.00 | 277.00 | 263.00 | 271.00 | 267.00 | 3.83% | 530,600 |
| Mar 23, 2026 | 266.00 | 269.00 | 258.00 | 261.00 | 257.15 | -4.74% | 270,900 |
| Mar 19, 2026 | 278.00 | 290.00 | 270.00 | 274.00 | 269.96 | -3.52% | 175,000 |
| Mar 18, 2026 | 277.00 | 284.00 | 274.00 | 284.00 | 279.81 | 4.03% | 139,400 |
| Mar 17, 2026 | 278.00 | 292.00 | 272.00 | 273.00 | 268.97 | -0.73% | 526,800 |
| Mar 16, 2026 | 280.00 | 281.00 | 274.00 | 275.00 | 270.94 | -1.79% | 147,100 |
| Mar 13, 2026 | 279.00 | 283.00 | 276.00 | 280.00 | 275.87 | 0.36% | 115,000 |
| Mar 12, 2026 | 286.00 | 286.00 | 277.00 | 279.00 | 274.88 | -2.45% | 81,700 |
| Mar 11, 2026 | 288.00 | 289.00 | 285.00 | 286.00 | 281.78 | 0.35% | 52,700 |
| Mar 10, 2026 | 284.00 | 288.00 | 279.00 | 285.00 | 280.79 | 3.26% | 126,100 |
| Mar 9, 2026 | 274.00 | 281.00 | 271.00 | 276.00 | 271.93 | -4.83% | 265,000 |
| Mar 6, 2026 | 287.00 | 291.00 | 285.00 | 290.00 | 285.72 | - | 266,000 |
| Mar 5, 2026 | 280.00 | 293.00 | 278.00 | 290.00 | 285.72 | 7.41% | 287,300 |
| Mar 4, 2026 | 280.00 | 284.00 | 262.00 | 270.00 | 266.01 | -5.92% | 559,600 |
| Mar 3, 2026 | 289.00 | 297.00 | 284.00 | 287.00 | 282.76 | -1.37% | 376,600 |
| Mar 2, 2026 | 295.00 | 296.00 | 288.00 | 291.00 | 286.70 | -3.00% | 282,400 |
| Feb 27, 2026 | 290.00 | 301.00 | 287.00 | 300.00 | 295.57 | 3.09% | 464,300 |
| Feb 26, 2026 | 295.00 | 295.00 | 289.00 | 291.00 | 286.70 | - | 230,400 |
| Feb 25, 2026 | 298.00 | 300.00 | 291.00 | 291.00 | 286.70 | -2.02% | 382,300 |
| Feb 24, 2026 | 276.00 | 298.00 | 276.00 | 297.00 | 292.62 | 8.79% | 686,100 |
| Feb 20, 2026 | 273.00 | 278.00 | 270.00 | 273.00 | 268.97 | - | 177,100 |