Skip to main content
logo
Kisoji Co., Ltd. (TYO:8160)
Japan flag Japan · Delayed Price · Currency is JPY
2,557.00
+19.00 (0.75%)
Mar 25, 2026, 3:30 PM JST

Kisoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,548.002,568.002,545.002,553.00-0.59%88,300
Mar 24, 20262,522.002,538.002,513.002,538.002,538.002.01%67,800
Mar 23, 20262,498.002,498.002,477.002,488.002,488.00-0.60%107,300
Mar 19, 20262,533.002,533.002,503.002,503.002,503.00-1.46%94,300
Mar 18, 20262,525.002,540.002,517.002,540.002,540.001.32%66,200
Mar 17, 20262,508.002,522.002,506.002,507.002,507.000.48%64,800
Mar 16, 20262,482.002,502.002,469.002,495.002,495.000.77%75,100
Mar 13, 20262,480.002,505.002,476.002,476.002,476.00-0.76%114,000
Mar 12, 20262,531.002,533.002,492.002,495.002,495.00-1.42%137,800
Mar 11, 20262,536.002,553.002,526.002,531.002,531.000.24%56,600
Mar 10, 20262,560.002,560.002,523.002,525.002,525.00-0.16%81,200
Mar 9, 20262,523.002,532.002,503.002,529.002,529.00-0.71%125,500
Mar 6, 20262,528.002,547.002,515.002,547.002,547.000.20%87,100
Mar 5, 20262,557.002,572.002,535.002,542.002,542.001.07%90,800
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