King Jim Co., Ltd. (TYO:7962)
Japan · Delayed Price · Currency is JPY 801.00
-6.00 (-0.74%)
Jul 30, 2026, 3:30 PM JST
King Jim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 766.00 | 771.00 | 762.00 | 764.00 | 764.00 | - | 61,900 |
| Jun 26, 2026 | 762.00 | 767.00 | 762.00 | 764.00 | 764.00 | 0.26% | 61,100 |
| Jun 25, 2026 | 770.00 | 771.00 | 762.00 | 762.00 | 762.00 | -1.30% | 101,900 |
| Jun 24, 2026 | 777.00 | 779.00 | 772.00 | 772.00 | 772.00 | -0.64% | 52,600 |
| Jun 23, 2026 | 780.00 | 783.00 | 777.00 | 777.00 | 777.00 | -0.26% | 31,700 |
| Jun 22, 2026 | 785.00 | 790.00 | 778.00 | 779.00 | 779.00 | -0.76% | 65,700 |
| Jun 19, 2026 | 786.00 | 786.00 | 785.00 | 785.00 | 785.00 | - | 46,000 |
| Jun 18, 2026 | 780.00 | 790.00 | 777.00 | 785.00 | 785.00 | -3.44% | 431,800 |
| Jun 17, 2026 | 815.00 | 820.00 | 814.00 | 820.00 | 812.99 | 0.61% | 299,400 |
| Jun 16, 2026 | 813.00 | 815.00 | 813.00 | 815.00 | 808.03 | 0.25% | 63,900 |
| Jun 15, 2026 | 815.00 | 817.00 | 813.00 | 813.00 | 806.05 | - | 60,400 |
| Jun 12, 2026 | 816.00 | 819.00 | 813.00 | 813.00 | 806.05 | - | 53,300 |
| Jun 11, 2026 | 818.00 | 819.00 | 812.00 | 813.00 | 806.05 | -0.73% | 47,600 |
| Jun 10, 2026 | 817.00 | 823.00 | 816.00 | 819.00 | 812.00 | -1.21% | 43,600 |
| Jun 9, 2026 | 823.00 | 829.00 | 818.00 | 829.00 | 821.91 | 1.10% | 91,500 |
| Jun 8, 2026 | 810.00 | 820.00 | 809.00 | 820.00 | 812.99 | 1.23% | 85,300 |
| Jun 5, 2026 | 799.00 | 810.00 | 798.00 | 810.00 | 803.08 | 1.50% | 78,700 |
| Jun 4, 2026 | 795.00 | 798.00 | 795.00 | 798.00 | 791.18 | - | 34,600 |
| Jun 3, 2026 | 792.00 | 798.00 | 792.00 | 798.00 | 791.18 | 0.76% | 53,300 |
| Jun 2, 2026 | 794.00 | 795.00 | 791.00 | 792.00 | 785.23 | 0.25% | 55,200 |
| Jun 1, 2026 | 790.00 | 795.00 | 790.00 | 790.00 | 783.25 | -0.38% | 70,200 |
| May 29, 2026 | 796.00 | 798.00 | 793.00 | 793.00 | 786.22 | -0.50% | 50,000 |
| May 28, 2026 | 791.00 | 797.00 | 790.00 | 797.00 | 790.19 | 0.76% | 58,800 |
| May 27, 2026 | 790.00 | 792.00 | 789.00 | 791.00 | 784.24 | 0.13% | 59,300 |
| May 26, 2026 | 793.00 | 793.00 | 790.00 | 790.00 | 783.25 | -0.38% | 46,300 |
| May 25, 2026 | 799.00 | 799.00 | 791.00 | 793.00 | 786.22 | - | 24,800 |
| May 22, 2026 | 792.00 | 795.00 | 792.00 | 793.00 | 786.22 | 0.13% | 16,800 |
| May 21, 2026 | 797.00 | 797.00 | 792.00 | 792.00 | 785.23 | -0.38% | 31,300 |