Kimuratan Corporation (TYO:8107)
Japan · Delayed Price · Currency is JPY 31.00
0.00 (0.00%)
Aug 25, 2026, 3:30 PM JST
Kimuratan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 95,700 |
| Jul 22, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 31,100 |
| Jul 21, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 315,900 |
| Jul 17, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 719,600 |
| Jul 16, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 203,500 |
| Jul 15, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 184,000 |
| Jul 14, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 99,100 |
| Jul 13, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 162,600 |
| Jul 10, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 181,700 |
| Jul 9, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 393,300 |
| Jul 8, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 86,300 |
| Jul 7, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 87,300 |
| Jul 6, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 138,700 |
| Jul 3, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 139,200 |
| Jul 2, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 101,000 |
| Jul 1, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 83,300 |
| Jun 30, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 42,100 |
| Jun 29, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 93,000 |
| Jun 26, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 544,600 |
| Jun 25, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 200,400 |
| Jun 24, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 276,800 |
| Jun 23, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 419,800 |
| Jun 22, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 517,100 |
| Jun 19, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 646,800 |
| 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 |