Skip to main content
logo
Kisoji Co., Ltd. (TYO:8160)
Japan flag Japan · Delayed Price · Currency is JPY
2,421.00
+59.00 (2.50%)
Oct 15, 2026, 2:35 PM JST

Kisoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,365.002,421.002,364.002,421.002,421.002.50%163,600
Oct 14, 20262,369.002,371.002,347.002,362.002,362.000.04%55,100
Oct 13, 20262,349.002,369.002,335.002,361.002,361.001.07%91,000
Oct 9, 20262,323.002,362.002,321.002,336.002,336.000.95%100,200
Oct 8, 20262,291.002,318.002,276.002,314.002,314.000.56%94,100
Oct 7, 20262,267.002,308.002,266.002,301.002,301.001.14%115,700
Oct 6, 20262,278.002,289.002,268.002,275.002,275.00-0.13%107,000
Oct 5, 20262,289.002,289.002,267.002,278.002,278.00-0.48%136,500
Oct 2, 20262,301.002,301.002,276.002,289.002,289.00-1.12%122,600
Oct 1, 20262,333.002,333.002,299.002,315.002,315.00-0.94%116,000
Sep 30, 20262,343.002,354.002,320.002,337.002,337.00-0.81%81,600
Sep 29, 20262,345.002,364.002,333.002,356.002,356.000.26%349,600
Sep 28, 20262,376.002,382.002,365.002,365.002,350.00-0.55%590,600
Sep 25, 20262,401.002,408.002,375.002,378.002,362.92-0.96%225,900
Sep 24, 20262,410.002,417.002,400.002,401.002,385.77-0.46%165,700
Sep 18, 20262,422.002,424.002,400.002,412.002,396.70-0.50%174,400
Sep 17, 20262,435.002,448.002,424.002,424.002,408.63-0.74%129,000
Sep 16, 20262,457.002,463.002,442.002,442.002,426.51-0.65%93,700
Sep 15, 20262,480.002,483.002,457.002,458.002,442.41-0.32%83,500
Sep 14, 20262,453.002,489.002,449.002,466.002,450.360.69%57,400
Sep 11, 20262,455.002,473.002,446.002,449.002,433.47-0.24%75,200
Sep 10, 20262,453.002,468.002,446.002,455.002,439.430.08%68,800
Sep 9, 20262,460.002,470.002,450.002,453.002,437.44-0.49%55,500
Sep 8, 20262,459.002,473.002,450.002,465.002,449.370.24%62,800
Sep 7, 20262,475.002,480.002,452.002,459.002,443.40-0.81%64,700
Sep 4, 20262,465.002,498.002,460.002,479.002,463.280.24%76,100
Sep 3, 20262,468.002,483.002,461.002,473.002,457.32-0.08%84,100
Sep 2, 20262,450.002,487.002,440.002,475.002,459.300.49%86,900
Sep 1, 20262,480.002,498.002,463.002,463.002,447.38-0.48%96,200
Aug 31, 20262,499.002,500.002,462.002,475.002,459.30-0.40%138,500
Aug 28, 20262,470.002,487.002,470.002,485.002,469.240.61%99,400
Aug 27, 20262,481.002,495.002,468.002,470.002,454.33-0.20%183,600
Aug 26, 20262,464.002,483.002,464.002,475.002,459.300.65%112,600
Aug 25, 20262,475.002,480.002,454.002,459.002,443.40-0.12%91,600
Aug 24, 20262,454.002,473.002,445.002,462.002,446.380.78%135,400
Aug 21, 20262,431.002,450.002,427.002,443.002,427.510.21%120,100
Aug 20, 20262,438.002,451.002,413.002,438.002,422.540.95%119,200
Aug 19, 20262,411.002,425.002,390.002,415.002,399.680.92%151,600
Aug 18, 20262,395.002,401.002,377.002,393.002,377.820.29%120,500
Aug 17, 20262,394.002,404.002,381.002,386.002,370.87-0.33%105,300
Aug 14, 20262,428.002,428.002,387.002,394.002,378.82-0.95%110,900
Aug 13, 20262,390.002,427.002,381.002,417.002,401.67-0.49%127,700
Aug 12, 20262,436.002,441.002,381.002,429.002,413.590.62%116,300
Aug 10, 20262,432.002,435.002,402.002,414.002,398.69-0.45%96,500
Aug 7, 20262,435.002,443.002,407.002,425.002,409.620.66%98,600
Aug 6, 20262,404.002,411.002,381.002,409.002,393.721.56%96,600
Aug 5, 20262,384.002,402.002,370.002,372.002,356.96-1.17%82,600
Aug 4, 20262,450.002,450.002,385.002,400.002,384.78-1.60%96,900
Aug 3, 20262,472.002,472.002,416.002,439.002,423.53-0.85%123,600
Jul 31, 20262,500.002,507.002,456.002,460.002,444.40-2.96%108,500