King Jim Co., Ltd. (TYO:7962)
Japan · Delayed Price · Currency is JPY 785.00
-9.00 (-1.13%)
Sep 9, 2026, 3:30 PM JST
King Jim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 794.00 | 798.00 | 785.00 | 785.00 | 785.00 | -1.13% | 28,400 |
| Sep 8, 2026 | 795.00 | 799.00 | 794.00 | 794.00 | 794.00 | -0.87% | 25,600 |
| Sep 7, 2026 | 803.00 | 805.00 | 799.00 | 801.00 | 801.00 | 0.25% | 12,000 |
| Sep 4, 2026 | 796.00 | 806.00 | 796.00 | 799.00 | 799.00 | 0.13% | 34,300 |
| Sep 3, 2026 | 795.00 | 802.00 | 795.00 | 798.00 | 798.00 | 0.63% | 12,000 |
| Sep 2, 2026 | 802.00 | 803.00 | 793.00 | 793.00 | 793.00 | -1.37% | 41,800 |
| Sep 1, 2026 | 808.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.86% | 15,800 |
| Aug 31, 2026 | 808.00 | 814.00 | 806.00 | 811.00 | 811.00 | 0.37% | 21,200 |
| Aug 28, 2026 | 811.00 | 816.00 | 808.00 | 808.00 | 808.00 | -0.37% | 30,900 |
| Aug 27, 2026 | 814.00 | 818.00 | 811.00 | 811.00 | 811.00 | -0.37% | 16,300 |
| Aug 26, 2026 | 814.00 | 817.00 | 813.00 | 814.00 | 814.00 | -0.37% | 17,800 |
| Aug 25, 2026 | 818.00 | 820.00 | 814.00 | 817.00 | 817.00 | 0.12% | 18,500 |
| Aug 24, 2026 | 808.00 | 818.00 | 808.00 | 816.00 | 816.00 | 0.62% | 43,000 |
| Aug 21, 2026 | 808.00 | 814.00 | 807.00 | 811.00 | 811.00 | 0.37% | 14,300 |
| Aug 20, 2026 | 805.00 | 810.00 | 803.00 | 808.00 | 808.00 | - | 16,300 |
| Aug 19, 2026 | 806.00 | 811.00 | 803.00 | 808.00 | 808.00 | 0.12% | 22,700 |
| Aug 18, 2026 | 808.00 | 814.00 | 807.00 | 807.00 | 807.00 | -0.25% | 19,900 |
| Aug 17, 2026 | 816.00 | 820.00 | 809.00 | 809.00 | 809.00 | -0.86% | 38,300 |
| Aug 14, 2026 | 810.00 | 817.00 | 810.00 | 816.00 | 816.00 | 0.25% | 31,100 |
| Aug 13, 2026 | 815.00 | 816.00 | 810.00 | 814.00 | 814.00 | 0.12% | 39,900 |
| Aug 12, 2026 | 814.00 | 815.00 | 806.00 | 813.00 | 813.00 | -0.12% | 43,400 |
| Aug 10, 2026 | 810.00 | 815.00 | 807.00 | 814.00 | 814.00 | 0.49% | 38,200 |
| Aug 7, 2026 | 804.00 | 812.00 | 803.00 | 810.00 | 810.00 | 0.62% | 32,000 |
| Aug 6, 2026 | 801.00 | 806.00 | 799.00 | 805.00 | 805.00 | 1.00% | 18,600 |
| Aug 5, 2026 | 796.00 | 805.00 | 795.00 | 797.00 | 797.00 | 0.50% | 30,500 |
| Aug 4, 2026 | 793.00 | 800.00 | 793.00 | 793.00 | 793.00 | -0.75% | 50,400 |
| Aug 3, 2026 | 790.00 | 802.00 | 789.00 | 799.00 | 799.00 | 0.76% | 50,400 |
| Jul 31, 2026 | 797.00 | 797.00 | 786.00 | 793.00 | 793.00 | -1.00% | 55,400 |
| Jul 30, 2026 | 809.00 | 809.00 | 799.00 | 801.00 | 801.00 | -0.74% | 55,700 |
| Jul 29, 2026 | 801.00 | 812.00 | 801.00 | 807.00 | 807.00 | - | 62,000 |
| Jul 28, 2026 | 809.00 | 809.00 | 802.00 | 807.00 | 807.00 | -0.25% | 35,700 |
| Jul 27, 2026 | 796.00 | 809.00 | 796.00 | 809.00 | 809.00 | 1.25% | 46,200 |
| Jul 24, 2026 | 805.00 | 809.00 | 794.00 | 799.00 | 799.00 | 1.14% | 120,800 |
| Jul 23, 2026 | 787.00 | 790.00 | 783.00 | 790.00 | 790.00 | 0.89% | 14,500 |
| Jul 22, 2026 | 782.00 | 786.00 | 781.00 | 783.00 | 783.00 | 0.13% | 25,700 |
| Jul 21, 2026 | 787.00 | 789.00 | 781.00 | 782.00 | 782.00 | -0.51% | 33,400 |
| Jul 17, 2026 | 780.00 | 787.00 | 780.00 | 786.00 | 786.00 | 0.90% | 25,900 |
| Jul 16, 2026 | 779.00 | 785.00 | 779.00 | 779.00 | 779.00 | - | 28,800 |
| Jul 15, 2026 | 780.00 | 782.00 | 778.00 | 779.00 | 779.00 | 0.39% | 18,500 |
| Jul 14, 2026 | 779.00 | 784.00 | 776.00 | 776.00 | 776.00 | - | 47,000 |
| Jul 13, 2026 | 773.00 | 779.00 | 773.00 | 776.00 | 776.00 | 0.52% | 34,200 |
| Jul 10, 2026 | 768.00 | 772.00 | 768.00 | 772.00 | 772.00 | 0.52% | 20,900 |
| Jul 9, 2026 | 768.00 | 771.00 | 768.00 | 768.00 | 768.00 | -0.13% | 20,700 |
| Jul 8, 2026 | 775.00 | 776.00 | 769.00 | 769.00 | 769.00 | -0.90% | 27,300 |
| Jul 7, 2026 | 770.00 | 777.00 | 767.00 | 776.00 | 776.00 | 1.17% | 45,500 |
| Jul 6, 2026 | 762.00 | 769.00 | 759.00 | 767.00 | 767.00 | 0.66% | 69,900 |
| Jul 3, 2026 | 765.00 | 767.00 | 762.00 | 762.00 | 762.00 | - | 32,900 |
| Jul 2, 2026 | 765.00 | 766.00 | 762.00 | 762.00 | 762.00 | 0.26% | 32,200 |
| Jul 1, 2026 | 764.00 | 765.00 | 760.00 | 760.00 | 760.00 | -0.13% | 36,000 |
| Jun 30, 2026 | 765.00 | 769.00 | 761.00 | 761.00 | 761.00 | -0.39% | 50,600 |