Skip to main content
logo
Kisoji Co., Ltd. (TYO:8160)
Japan flag Japan · Delayed Price · Currency is JPY
2,542.00
+27.00 (1.07%)
Mar 5, 2026, 3:30 PM JST

Kisoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,557.002,572.002,535.002,563.00-1.91%38,000
Mar 4, 20262,532.002,541.002,502.002,515.002,515.00-0.67%125,000
Mar 3, 20262,567.002,567.002,520.002,532.002,532.00-1.52%139,500
Mar 2, 20262,585.002,592.002,562.002,571.002,571.00-1.38%190,200
Feb 27, 20262,590.002,607.002,577.002,607.002,607.001.05%152,200
Feb 26, 20262,610.002,611.002,577.002,580.002,580.00-0.88%249,000
Feb 25, 20262,592.002,603.002,578.002,603.002,603.000.27%156,900
Feb 24, 20262,568.002,605.002,563.002,596.002,596.001.09%144,100
Feb 20, 20262,614.002,614.002,566.002,568.002,568.00-1.65%95,600
Feb 19, 20262,600.002,616.002,576.002,611.002,611.000.93%112,500
Feb 18, 20262,612.002,612.002,580.002,587.002,587.000.39%80,700
Feb 17, 20262,607.002,610.002,573.002,577.002,577.00-1.23%75,500
Feb 16, 20262,626.002,626.002,591.002,609.002,609.00-0.42%110,700
Feb 13, 20262,594.002,620.002,586.002,620.002,620.001.00%68,200
Feb 12, 20262,622.002,622.002,570.002,594.002,594.000.50%137,100
Feb 10, 20262,580.002,606.002,580.002,581.002,581.000.16%76,600
Feb 9, 20262,612.002,612.002,572.002,577.002,577.00-0.54%81,800
Feb 6, 20262,591.002,597.002,565.002,591.002,591.000.35%69,500
Feb 5, 20262,555.002,592.002,555.002,582.002,582.001.33%86,300
Feb 4, 20262,545.002,560.002,536.002,548.002,548.000.31%71,200
Feb 3, 20262,550.002,550.002,531.002,540.002,540.000.36%37,700
Feb 2, 20262,550.002,555.002,531.002,531.002,531.000.12%69,900
Jan 30, 20262,530.002,534.002,513.002,528.002,528.000.68%39,400
Jan 29, 20262,498.002,517.002,471.002,511.002,511.000.52%67,400
Jan 28, 20262,512.002,516.002,490.002,498.002,498.00-0.83%64,000
Jan 27, 20262,540.002,540.002,519.002,519.002,519.00-0.67%51,300
Jan 26, 20262,536.002,551.002,531.002,536.002,536.00-0.12%51,300
Jan 23, 20262,541.002,555.002,533.002,539.002,539.00-0.04%52,400
Jan 22, 20262,540.002,552.002,538.002,540.002,540.000.08%38,900
Jan 21, 20262,555.002,560.002,532.002,538.002,538.00-1.13%44,100
Jan 20, 20262,560.002,572.002,549.002,567.002,567.000.43%46,400
Jan 19, 20262,559.002,568.002,545.002,556.002,556.000.12%39,800
Jan 16, 20262,533.002,553.002,533.002,553.002,553.000.39%39,800
Jan 15, 20262,528.002,545.002,528.002,543.002,543.000.63%32,600
Jan 14, 20262,514.002,528.002,506.002,527.002,527.000.60%58,700
Jan 13, 20262,545.002,545.002,512.002,512.002,512.00-0.67%76,100
Jan 9, 20262,538.002,550.002,528.002,529.002,529.00-0.20%37,000
Jan 8, 20262,521.002,539.002,515.002,534.002,534.000.52%46,300
Jan 7, 20262,516.002,547.002,510.002,521.002,521.000.08%40,300
Jan 6, 20262,510.002,532.002,503.002,519.002,519.00-0.59%72,100
Jan 5, 20262,535.002,544.002,517.002,534.002,534.00-0.39%50,000
Dec 30, 20252,530.002,549.002,526.002,544.002,544.000.12%29,300
Dec 29, 20252,550.002,554.002,527.002,541.002,541.00-0.59%66,400
Dec 26, 20252,544.002,556.002,536.002,556.002,556.000.67%42,400
Dec 25, 20252,532.002,541.002,525.002,539.002,539.000.16%34,100
Dec 24, 20252,548.002,551.002,524.002,535.002,535.00-0.43%34,100
Dec 23, 20252,513.002,546.002,513.002,546.002,546.000.99%52,100
Dec 22, 20252,529.002,530.002,511.002,521.002,521.00-0.24%42,400
Dec 19, 20252,512.002,529.002,498.002,527.002,527.000.32%39,600
Dec 18, 20252,497.002,519.002,485.002,519.002,519.001.37%42,600