King Jim Co., Ltd. (TYO:7962)
Japan · Delayed Price · Currency is JPY 844.00
+1.00 (0.12%)
Sep 5, 2025, 3:30 PM JST
King Jim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 845.00 | 846.00 | 841.00 | 844.00 | 844.00 | -0.12% | 30,900 |
| Sep 3, 2025 | 838.00 | 845.00 | 838.00 | 845.00 | 845.00 | 0.60% | 24,700 |
| Sep 2, 2025 | 840.00 | 841.00 | 838.00 | 840.00 | 840.00 | 0.36% | 15,200 |
| Sep 1, 2025 | 837.00 | 841.00 | 837.00 | 837.00 | 837.00 | - | 15,800 |
| Aug 29, 2025 | 840.00 | 841.00 | 837.00 | 837.00 | 837.00 | -0.59% | 21,300 |
| Aug 28, 2025 | 843.00 | 843.00 | 838.00 | 842.00 | 842.00 | 0.96% | 27,000 |
| Aug 27, 2025 | 838.00 | 838.00 | 834.00 | 834.00 | 834.00 | -0.36% | 28,300 |
| Aug 26, 2025 | 839.00 | 840.00 | 837.00 | 837.00 | 837.00 | -0.24% | 23,000 |
| Aug 25, 2025 | 841.00 | 842.00 | 838.00 | 839.00 | 839.00 | -0.47% | 31,800 |
| Aug 22, 2025 | 840.00 | 843.00 | 838.00 | 843.00 | 843.00 | 0.36% | 24,700 |
| Aug 21, 2025 | 842.00 | 842.00 | 839.00 | 840.00 | 840.00 | -0.12% | 21,800 |
| Aug 20, 2025 | 841.00 | 844.00 | 841.00 | 841.00 | 841.00 | 0.24% | 21,400 |
| Aug 19, 2025 | 842.00 | 843.00 | 838.00 | 839.00 | 839.00 | -0.24% | 23,100 |
| Aug 18, 2025 | 840.00 | 844.00 | 839.00 | 841.00 | 841.00 | - | 29,000 |
| Aug 15, 2025 | 842.00 | 843.00 | 840.00 | 841.00 | 841.00 | -0.12% | 23,900 |
| Aug 14, 2025 | 844.00 | 845.00 | 842.00 | 842.00 | 842.00 | -0.59% | 29,900 |
| Aug 13, 2025 | 844.00 | 847.00 | 843.00 | 847.00 | 847.00 | 0.12% | 15,500 |
| Aug 12, 2025 | 846.00 | 847.00 | 841.00 | 846.00 | 846.00 | - | 29,600 |
| Aug 8, 2025 | 847.00 | 849.00 | 842.00 | 846.00 | 846.00 | -0.12% | 26,900 |
| Aug 7, 2025 | 847.00 | 851.00 | 847.00 | 847.00 | 847.00 | -0.47% | 23,200 |
| Aug 6, 2025 | 847.00 | 852.00 | 845.00 | 851.00 | 851.00 | 0.59% | 40,900 |
| Aug 5, 2025 | 844.00 | 850.00 | 843.00 | 846.00 | 846.00 | -0.12% | 26,000 |
| Aug 4, 2025 | 843.00 | 850.00 | 842.00 | 847.00 | 847.00 | -0.59% | 28,700 |
| Aug 1, 2025 | 854.00 | 856.00 | 843.00 | 852.00 | 852.00 | 1.19% | 116,500 |
| Jul 31, 2025 | 841.00 | 844.00 | 838.00 | 842.00 | 842.00 | 0.12% | 45,800 |
| Jul 30, 2025 | 838.00 | 843.00 | 837.00 | 841.00 | 841.00 | 0.24% | 21,900 |
| Jul 29, 2025 | 836.00 | 841.00 | 835.00 | 839.00 | 839.00 | 0.12% | 24,400 |
| Jul 28, 2025 | 845.00 | 845.00 | 838.00 | 838.00 | 838.00 | -0.59% | 23,200 |
| Jul 25, 2025 | 842.00 | 844.00 | 835.00 | 843.00 | 843.00 | 0.72% | 38,600 |
| Jul 24, 2025 | 833.00 | 841.00 | 832.00 | 837.00 | 837.00 | 0.60% | 33,600 |
| Jul 23, 2025 | 826.00 | 832.00 | 825.00 | 832.00 | 832.00 | 1.09% | 52,200 |
| Jul 22, 2025 | 823.00 | 826.00 | 823.00 | 823.00 | 823.00 | -0.12% | 12,400 |
| Jul 18, 2025 | 827.00 | 828.00 | 823.00 | 824.00 | 824.00 | -0.36% | 18,900 |
| Jul 17, 2025 | 830.00 | 830.00 | 824.00 | 827.00 | 827.00 | -0.36% | 25,700 |
| Jul 16, 2025 | 836.00 | 836.00 | 830.00 | 830.00 | 830.00 | -0.24% | 17,600 |
| Jul 15, 2025 | 843.00 | 843.00 | 832.00 | 832.00 | 832.00 | -0.60% | 32,700 |
| Jul 14, 2025 | 836.00 | 840.00 | 836.00 | 837.00 | 837.00 | 0.12% | 19,200 |
| Jul 11, 2025 | 831.00 | 836.00 | 831.00 | 836.00 | 836.00 | 0.84% | 29,600 |
| Jul 10, 2025 | 834.00 | 834.00 | 828.00 | 829.00 | 829.00 | -0.60% | 36,800 |
| Jul 9, 2025 | 830.00 | 834.00 | 826.00 | 834.00 | 834.00 | 1.09% | 57,100 |
| Jul 8, 2025 | 825.00 | 830.00 | 825.00 | 825.00 | 825.00 | 0.12% | 34,800 |
| Jul 7, 2025 | 825.00 | 827.00 | 823.00 | 824.00 | 824.00 | - | 24,100 |
| Jul 4, 2025 | 830.00 | 830.00 | 822.00 | 824.00 | 824.00 | -0.60% | 35,700 |
| Jul 3, 2025 | 830.00 | 831.00 | 824.00 | 829.00 | 829.00 | 1.10% | 45,100 |
| Jul 2, 2025 | 825.00 | 830.00 | 818.00 | 820.00 | 820.00 | -0.73% | 77,300 |
| Jul 1, 2025 | 838.00 | 838.00 | 826.00 | 826.00 | 826.00 | -0.84% | 84,900 |
| Jun 30, 2025 | 848.00 | 848.00 | 833.00 | 833.00 | 833.00 | -2.00% | 82,300 |
| Jun 27, 2025 | 850.00 | 852.00 | 841.00 | 850.00 | 850.00 | -0.23% | 47,900 |
| Jun 26, 2025 | 854.00 | 855.00 | 848.00 | 852.00 | 852.00 | - | 66,100 |
| Jun 25, 2025 | 854.00 | 854.00 | 850.00 | 852.00 | 852.00 | 0.12% | 39,700 |