Kimuratan Corporation (TYO:8107)
Japan · Delayed Price · Currency is JPY 35.00
+2.00 (6.06%)
Jun 18, 2026, 3:30 PM JST
Kimuratan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 36.00 | 39.00 | 34.00 | 35.00 | 35.00 | 6.06% | 4,774,100 |
| Jun 17, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 867,700 |
| Jun 16, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 129,800 |
| Jun 15, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 430,800 |
| Jun 12, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 385,100 |
| Jun 11, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 293,000 |
| Jun 10, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 318,800 |
| Jun 9, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 63,200 |
| Jun 8, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 384,500 |
| Jun 5, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 457,000 |
| Jun 4, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 661,700 |
| Jun 3, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 369,800 |
| Jun 2, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 772,300 |
| Jun 1, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 274,200 |
| May 29, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 301,000 |
| May 28, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 151,800 |
| May 27, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 174,500 |
| May 26, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 699,900 |
| May 25, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 413,600 |
| May 22, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 366,600 |
| May 21, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 264,900 |
| May 20, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 89,900 |
| May 19, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 86,300 |
| May 18, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 991,900 |
| May 15, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 224,200 |
| May 14, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 1,206,200 |
| May 13, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 977,800 |
| May 12, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 413,100 |
| May 11, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 283,500 |
| May 8, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 130,700 |
| May 7, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 406,900 |
| May 1, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 280,000 |
| Apr 30, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 505,000 |
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 168,600 |
| Apr 27, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 151,000 |
| Apr 24, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 129,500 |
| Apr 23, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 1,197,700 |
| Apr 22, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 148,600 |
| Apr 21, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 191,700 |
| Apr 20, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 164,300 |
| Apr 17, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 103,400 |
| Apr 16, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 182,800 |
| Apr 15, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 122,500 |
| Apr 14, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 119,400 |
| Apr 13, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 424,000 |
| Apr 10, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 392,300 |
| Apr 9, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 460,000 |
| Apr 8, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 519,600 |
| Apr 7, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 89,900 |
| Apr 6, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 439,600 |