Kimuratan Corporation (TYO:8107)
Japan · Delayed Price · Currency is JPY 30.00
-1.00 (-3.23%)
Oct 7, 2026, 3:30 PM JST
Kimuratan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 24,000 |
| Oct 6, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 421,100 |
| Oct 5, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 66,400 |
| Oct 2, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 86,500 |
| Oct 1, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 30,200 |
| Sep 30, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 124,100 |
| Sep 29, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 116,600 |
| Sep 28, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 169,900 |
| Sep 25, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 39,800 |
| Sep 24, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 144,200 |
| Sep 18, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 15,100 |
| Sep 17, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 143,700 |
| Sep 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 729,800 |
| Sep 15, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 527,800 |
| Sep 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 63,900 |
| Sep 11, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 160,700 |
| Sep 10, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 38,000 |
| Sep 9, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 39,000 |
| Sep 8, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 80,700 |
| Sep 7, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 120,000 |
| Sep 4, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 74,300 |
| Sep 3, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 45,100 |
| Sep 2, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 79,300 |
| Sep 1, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 88,900 |
| Aug 31, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 51,200 |
| Aug 28, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 219,400 |
| Aug 27, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 51,800 |
| Aug 26, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 229,300 |
| Aug 25, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 125,800 |
| Aug 24, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 68,200 |
| Aug 21, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 70,000 |
| Aug 20, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 48,800 |
| Aug 19, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 280,600 |
| Aug 18, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 114,000 |
| Aug 17, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 51,800 |
| Aug 14, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 99,800 |
| Aug 13, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 86,800 |
| Aug 12, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 109,000 |
| Aug 10, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 50,900 |
| Aug 7, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 150,600 |
| Aug 6, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 269,600 |
| Aug 5, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 199,800 |
| Aug 4, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 29,300 |
| Aug 3, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 41,600 |
| Jul 31, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 23,200 |
| Jul 30, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 52,900 |
| Jul 29, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 241,100 |
| Jul 28, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 309,100 |
| Jul 27, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 375,500 |
| Jul 24, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 149,900 |