King Jim Co., Ltd. (TYO:7962)
Japan · Delayed Price · Currency is JPY 795.00
-2.00 (-0.25%)
May 8, 2026, 3:30 PM JST
King Jim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 797.00 | 797.00 | 795.00 | 795.00 | 795.00 | -0.25% | 24,100 |
| May 7, 2026 | 802.00 | 802.00 | 797.00 | 797.00 | 797.00 | -0.38% | 35,300 |
| May 1, 2026 | 792.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.14% | 55,800 |
| Apr 30, 2026 | 794.00 | 795.00 | 791.00 | 791.00 | 791.00 | -0.38% | 76,600 |
| Apr 28, 2026 | 800.00 | 803.00 | 794.00 | 794.00 | 794.00 | -1.24% | 86,900 |
| Apr 27, 2026 | 811.00 | 814.00 | 795.00 | 804.00 | 804.00 | -0.86% | 141,200 |
| Apr 24, 2026 | 819.00 | 820.00 | 811.00 | 811.00 | 811.00 | -0.86% | 62,000 |
| Apr 23, 2026 | 820.00 | 821.00 | 815.00 | 818.00 | 818.00 | -0.24% | 33,300 |
| Apr 22, 2026 | 823.00 | 824.00 | 820.00 | 820.00 | 820.00 | -0.12% | 39,500 |
| Apr 21, 2026 | 826.00 | 826.00 | 820.00 | 821.00 | 821.00 | 0.12% | 35,000 |
| Apr 20, 2026 | 821.00 | 824.00 | 820.00 | 820.00 | 820.00 | -0.12% | 31,700 |
| Apr 17, 2026 | 824.00 | 828.00 | 821.00 | 821.00 | 821.00 | -0.48% | 28,900 |
| Apr 16, 2026 | 826.00 | 826.00 | 823.00 | 825.00 | 825.00 | -0.12% | 29,500 |
| Apr 15, 2026 | 821.00 | 826.00 | 821.00 | 826.00 | 826.00 | 0.73% | 51,600 |
| Apr 14, 2026 | 826.00 | 827.00 | 819.00 | 820.00 | 820.00 | -0.61% | 93,200 |
| Apr 13, 2026 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 0.61% | 22,500 |
| Apr 10, 2026 | 825.00 | 825.00 | 818.00 | 820.00 | 820.00 | -0.12% | 29,600 |
| Apr 9, 2026 | 825.00 | 826.00 | 821.00 | 821.00 | 821.00 | -0.36% | 58,900 |
| Apr 8, 2026 | 822.00 | 824.00 | 821.00 | 824.00 | 824.00 | 0.49% | 66,400 |
| Apr 7, 2026 | 819.00 | 820.00 | 817.00 | 820.00 | 820.00 | 0.12% | 64,500 |
| Apr 6, 2026 | 816.00 | 819.00 | 815.00 | 819.00 | 819.00 | 0.37% | 93,500 |
| Apr 3, 2026 | 819.00 | 819.00 | 813.00 | 816.00 | 816.00 | -0.37% | 76,900 |
| Apr 2, 2026 | 818.00 | 820.00 | 812.00 | 819.00 | 819.00 | 0.24% | 93,400 |
| Apr 1, 2026 | 815.00 | 817.00 | 811.00 | 817.00 | 817.00 | 0.86% | 110,700 |
| Mar 31, 2026 | 810.00 | 814.00 | 809.00 | 810.00 | 810.00 | - | 113,200 |
| Mar 30, 2026 | 811.00 | 814.00 | 808.00 | 810.00 | 810.00 | -0.98% | 149,900 |
| Mar 27, 2026 | 815.00 | 818.00 | 811.00 | 818.00 | 818.00 | 0.62% | 74,400 |
| Mar 26, 2026 | 817.00 | 817.00 | 810.00 | 813.00 | 813.00 | -0.37% | 38,800 |
| Mar 25, 2026 | 811.00 | 816.00 | 811.00 | 816.00 | 816.00 | 0.62% | 32,200 |
| Mar 24, 2026 | 812.00 | 814.00 | 810.00 | 811.00 | 811.00 | 0.62% | 34,300 |
| Mar 23, 2026 | 810.00 | 811.00 | 806.00 | 806.00 | 806.00 | -0.49% | 37,500 |
| Mar 19, 2026 | 815.00 | 817.00 | 810.00 | 810.00 | 810.00 | -1.10% | 25,000 |
| Mar 18, 2026 | 816.00 | 819.00 | 814.00 | 819.00 | 819.00 | 0.37% | 28,400 |
| Mar 17, 2026 | 813.00 | 816.00 | 812.00 | 816.00 | 816.00 | 0.62% | 24,400 |
| Mar 16, 2026 | 810.00 | 813.00 | 810.00 | 811.00 | 811.00 | - | 31,200 |
| Mar 13, 2026 | 810.00 | 813.00 | 810.00 | 811.00 | 811.00 | - | 26,100 |
| Mar 12, 2026 | 815.00 | 815.00 | 811.00 | 811.00 | 811.00 | -0.49% | 24,800 |
| Mar 11, 2026 | 813.00 | 815.00 | 812.00 | 815.00 | 815.00 | 0.25% | 14,800 |
| Mar 10, 2026 | 812.00 | 816.00 | 812.00 | 813.00 | 813.00 | 0.25% | 25,600 |
| Mar 9, 2026 | 813.00 | 816.00 | 808.00 | 811.00 | 811.00 | -0.37% | 34,600 |
| Mar 6, 2026 | 814.00 | 815.00 | 812.00 | 814.00 | 814.00 | - | 17,100 |
| Mar 5, 2026 | 815.00 | 817.00 | 812.00 | 814.00 | 814.00 | 0.74% | 33,400 |
| Mar 4, 2026 | 808.00 | 812.00 | 806.00 | 808.00 | 808.00 | -0.37% | 53,900 |
| Mar 3, 2026 | 825.00 | 825.00 | 807.00 | 811.00 | 811.00 | -1.70% | 71,400 |
| Mar 2, 2026 | 822.00 | 825.00 | 815.00 | 825.00 | 825.00 | - | 47,600 |
| Feb 27, 2026 | 824.00 | 825.00 | 821.00 | 825.00 | 825.00 | 0.61% | 32,100 |
| Feb 26, 2026 | 824.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.49% | 25,000 |
| Feb 25, 2026 | 823.00 | 824.00 | 820.00 | 824.00 | 824.00 | 0.24% | 25,600 |
| Feb 24, 2026 | 815.00 | 823.00 | 813.00 | 822.00 | 822.00 | 0.98% | 30,000 |
| Feb 20, 2026 | 818.00 | 819.00 | 814.00 | 814.00 | 814.00 | -0.85% | 19,400 |