Skip to main content
logo
Kisoji Co., Ltd. (TYO:8160)
Japan flag Japan · Delayed Price · Currency is JPY
2,468.00
-20.00 (-0.80%)
Aug 25, 2025, 12:43 PM JST

Kisoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,480.002,491.002,469.002,488.002,488.000.04%53,400
Aug 21, 20252,513.002,517.002,481.002,487.002,487.00-0.80%72,500
Aug 20, 20252,493.002,521.002,490.002,507.002,507.000.72%81,800
Aug 19, 20252,500.002,502.002,475.002,489.002,489.000.69%99,700
Aug 18, 20252,465.002,474.002,455.002,472.002,472.000.41%155,500
Aug 15, 20252,484.002,496.002,446.002,462.002,462.000.04%185,100
Aug 14, 20252,462.002,485.002,460.002,461.002,461.00-0.61%192,500
Aug 13, 20252,511.002,511.002,472.002,476.002,476.00-0.92%165,100
Aug 12, 20252,520.002,530.002,457.002,499.002,499.00-0.68%295,200
Aug 8, 20252,506.002,519.002,494.002,516.002,516.000.40%144,200
Aug 7, 20252,518.002,520.002,495.002,506.002,506.00-0.16%128,900
Aug 6, 20252,481.002,513.002,473.002,510.002,510.000.88%154,900
Aug 5, 20252,498.002,504.002,479.002,488.002,488.000.32%134,700
Aug 4, 20252,455.002,486.002,455.002,480.002,480.00-0.20%142,100
Aug 1, 20252,442.002,485.002,433.002,485.002,485.002.26%148,300
Jul 31, 20252,440.002,442.002,417.002,430.002,430.000.25%111,600
Jul 30, 20252,416.002,428.002,409.002,424.002,424.000.08%72,700
Jul 29, 20252,427.002,427.002,391.002,422.002,422.000.58%80,100
Jul 28, 20252,408.002,424.002,391.002,408.002,408.00-81,400
Jul 25, 20252,388.002,418.002,376.002,408.002,408.000.84%80,200
Jul 24, 20252,392.002,408.002,377.002,388.002,388.00-0.17%99,300
Jul 23, 20252,365.002,394.002,365.002,392.002,392.001.14%88,000
Jul 22, 20252,381.002,399.002,360.002,365.002,365.00-0.50%81,600
Jul 18, 20252,368.002,377.002,363.002,377.002,377.000.51%39,300
Jul 17, 20252,350.002,366.002,345.002,365.002,365.000.42%53,100
Jul 16, 20252,350.002,370.002,350.002,355.002,355.000.26%32,800
Jul 15, 20252,356.002,369.002,347.002,349.002,349.000.17%33,200
Jul 14, 20252,355.002,361.002,345.002,345.002,345.00-0.34%33,000
Jul 11, 20252,342.002,364.002,334.002,353.002,353.000.94%29,900
Jul 10, 20252,338.002,341.002,323.002,331.002,331.00-0.81%80,800
Jul 9, 20252,356.002,367.002,347.002,350.002,350.00-0.21%58,500
Jul 8, 20252,367.002,367.002,337.002,355.002,355.00-51,000
Jul 7, 20252,381.002,387.002,346.002,355.002,355.00-0.51%86,100
Jul 4, 20252,380.002,390.002,365.002,367.002,367.00-0.50%29,800
Jul 3, 20252,382.002,387.002,359.002,379.002,379.00-0.08%38,700
Jul 2, 20252,364.002,401.002,364.002,381.002,381.000.51%68,500
Jul 1, 20252,366.002,374.002,352.002,369.002,369.000.13%46,200
Jun 30, 20252,365.002,377.002,360.002,366.002,366.000.68%51,000
Jun 27, 20252,335.002,350.002,328.002,350.002,350.000.99%54,000
Jun 26, 20252,318.002,335.002,318.002,327.002,327.000.61%36,200
Jun 25, 20252,342.002,349.002,306.002,313.002,313.00-1.53%48,000
Jun 24, 20252,369.002,381.002,340.002,349.002,349.00-0.30%30,600
Jun 23, 20252,360.002,385.002,356.002,356.002,356.00-0.08%40,100
Jun 20, 20252,370.002,381.002,358.002,358.002,358.00-1.13%97,100
Jun 19, 20252,384.002,392.002,372.002,385.002,385.000.55%31,800
Jun 18, 20252,341.002,390.002,340.002,372.002,372.000.64%46,300
Jun 17, 20252,364.002,366.002,351.002,357.002,357.00-0.30%23,200
Jun 16, 20252,368.002,369.002,343.002,364.002,364.000.42%36,800
Jun 13, 20252,336.002,354.002,327.002,354.002,354.000.26%54,700
Jun 12, 20252,339.002,365.002,339.002,348.002,348.00-0.30%35,000