King Jim Co., Ltd. (TYO:7962)
Japan · Delayed Price · Currency is JPY 819.00
0.00 (0.00%)
At close: Jan 23, 2026
King Jim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 819.00 | 820.00 | 819.00 | 819.00 | - | - | 13,100 |
| Jan 22, 2026 | 818.00 | 821.00 | 818.00 | 819.00 | 819.00 | 0.12% | 38,400 |
| Jan 21, 2026 | 820.00 | 820.00 | 817.00 | 818.00 | 818.00 | -0.24% | 36,100 |
| Jan 20, 2026 | 823.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.61% | 27,900 |
| Jan 19, 2026 | 830.00 | 830.00 | 823.00 | 825.00 | 825.00 | -0.36% | 23,200 |
| Jan 16, 2026 | 826.00 | 829.00 | 823.00 | 828.00 | 828.00 | 0.24% | 19,300 |
| Jan 15, 2026 | 823.00 | 826.00 | 822.00 | 826.00 | 826.00 | 0.36% | 36,100 |
| Jan 14, 2026 | 821.00 | 824.00 | 818.00 | 823.00 | 823.00 | 0.49% | 37,700 |
| Jan 13, 2026 | 821.00 | 822.00 | 817.00 | 819.00 | 819.00 | - | 43,100 |
| Jan 9, 2026 | 815.00 | 820.00 | 815.00 | 819.00 | 819.00 | 0.49% | 25,600 |
| Jan 8, 2026 | 823.00 | 825.00 | 815.00 | 815.00 | 815.00 | -0.85% | 95,400 |
| Jan 7, 2026 | 828.00 | 829.00 | 822.00 | 822.00 | 822.00 | -0.72% | 30,500 |
| Jan 6, 2026 | 824.00 | 828.00 | 824.00 | 828.00 | 828.00 | 0.73% | 20,000 |
| Jan 5, 2026 | 823.00 | 826.00 | 821.00 | 822.00 | 822.00 | -0.12% | 44,700 |
| Dec 30, 2025 | 829.00 | 830.00 | 823.00 | 823.00 | 823.00 | -0.48% | 38,500 |
| Dec 29, 2025 | 833.00 | 834.00 | 827.00 | 827.00 | 827.00 | -0.72% | 43,600 |
| Dec 26, 2025 | 830.00 | 833.00 | 830.00 | 833.00 | 833.00 | 0.36% | 33,900 |
| Dec 25, 2025 | 832.00 | 834.00 | 830.00 | 830.00 | 830.00 | - | 26,900 |
| Dec 24, 2025 | 830.00 | 832.00 | 830.00 | 830.00 | 830.00 | - | 34,900 |
| Dec 23, 2025 | 830.00 | 833.00 | 830.00 | 830.00 | 830.00 | - | 31,700 |
| Dec 22, 2025 | 830.00 | 833.00 | 830.00 | 830.00 | 830.00 | - | 30,300 |
| Dec 19, 2025 | 830.00 | 835.00 | 830.00 | 830.00 | 830.00 | - | 43,700 |
| Dec 18, 2025 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.72% | 138,200 |
| Dec 17, 2025 | 842.00 | 844.00 | 836.00 | 836.00 | 829.03 | -0.71% | 189,700 |
| Dec 16, 2025 | 846.00 | 847.00 | 842.00 | 842.00 | 834.98 | -0.36% | 97,800 |
| Dec 15, 2025 | 846.00 | 848.00 | 845.00 | 845.00 | 837.96 | -0.12% | 69,000 |
| Dec 12, 2025 | 845.00 | 847.00 | 845.00 | 846.00 | 838.95 | 0.24% | 35,300 |
| Dec 11, 2025 | 846.00 | 846.00 | 844.00 | 844.00 | 836.97 | - | 29,900 |
| Dec 10, 2025 | 845.00 | 846.00 | 842.00 | 844.00 | 836.97 | 0.24% | 20,700 |
| Dec 9, 2025 | 843.00 | 844.00 | 841.00 | 842.00 | 834.98 | - | 29,600 |
| Dec 8, 2025 | 841.00 | 844.00 | 841.00 | 842.00 | 834.98 | 0.12% | 32,800 |
| Dec 5, 2025 | 845.00 | 847.00 | 841.00 | 841.00 | 833.99 | -0.47% | 28,800 |
| Dec 4, 2025 | 841.00 | 846.00 | 841.00 | 845.00 | 837.96 | 0.60% | 29,300 |
| Dec 3, 2025 | 844.00 | 845.00 | 840.00 | 840.00 | 833.00 | -0.47% | 24,400 |
| Dec 2, 2025 | 846.00 | 848.00 | 844.00 | 844.00 | 836.97 | - | 23,800 |
| Dec 1, 2025 | 848.00 | 848.00 | 844.00 | 844.00 | 836.97 | -0.24% | 35,200 |
| Nov 28, 2025 | 846.00 | 848.00 | 845.00 | 846.00 | 838.95 | 0.24% | 25,700 |
| Nov 27, 2025 | 849.00 | 850.00 | 844.00 | 844.00 | 836.97 | -0.35% | 26,700 |
| Nov 26, 2025 | 843.00 | 848.00 | 842.00 | 847.00 | 839.94 | 0.71% | 28,100 |
| Nov 25, 2025 | 840.00 | 844.00 | 839.00 | 841.00 | 833.99 | 0.12% | 22,300 |
| Nov 21, 2025 | 834.00 | 840.00 | 834.00 | 840.00 | 833.00 | 0.72% | 18,900 |
| Nov 20, 2025 | 835.00 | 837.00 | 830.00 | 834.00 | 827.05 | 0.48% | 20,700 |
| Nov 19, 2025 | 832.00 | 834.00 | 830.00 | 830.00 | 823.08 | - | 17,600 |
| Nov 18, 2025 | 831.00 | 832.00 | 830.00 | 830.00 | 823.08 | -0.12% | 15,000 |
| Nov 17, 2025 | 834.00 | 835.00 | 831.00 | 831.00 | 824.08 | -0.36% | 17,500 |
| Nov 14, 2025 | 833.00 | 836.00 | 832.00 | 834.00 | 827.05 | -0.12% | 11,100 |
| Nov 13, 2025 | 835.00 | 837.00 | 834.00 | 835.00 | 828.04 | - | 24,600 |
| Nov 12, 2025 | 827.00 | 835.00 | 827.00 | 835.00 | 828.04 | 0.97% | 21,500 |
| Nov 11, 2025 | 829.00 | 829.00 | 827.00 | 827.00 | 820.11 | - | 14,100 |
| Nov 10, 2025 | 830.00 | 830.00 | 826.00 | 827.00 | 820.11 | 0.24% | 14,000 |