Skip to main content
logo
Kisoji Co., Ltd. (TYO:8160)
Japan flag Japan · Delayed Price · Currency is JPY
2,457.00
-7.00 (-0.28%)
Nov 4, 2026, 3:30 PM JST

Kisoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,464.002,504.002,457.002,457.002,457.00-0.28%91,400
Nov 2, 20262,471.002,510.002,461.002,464.002,464.00-0.28%60,400
Oct 30, 20262,459.002,492.002,457.002,471.002,471.001.52%74,200
Oct 29, 20262,402.002,434.002,388.002,434.002,434.001.04%115,800
Oct 28, 20262,457.002,457.002,405.002,409.002,409.00-1.87%68,900
Oct 27, 20262,464.002,490.002,450.002,455.002,455.00-1.64%57,000
Oct 26, 20262,485.002,512.002,465.002,496.002,496.000.44%76,400
Oct 23, 20262,483.002,556.002,483.002,485.002,485.000.73%148,100
Oct 22, 20262,475.002,479.002,446.002,467.002,467.00-0.16%61,800
Oct 21, 20262,506.002,516.002,465.002,471.002,471.00-1.94%136,100
Oct 20, 20262,445.002,520.002,443.002,520.002,520.003.07%193,700
Oct 19, 20262,413.002,445.002,413.002,445.002,445.001.58%98,400
Oct 16, 20262,425.002,426.002,404.002,407.002,407.00-0.78%114,500
Oct 15, 20262,365.002,426.002,364.002,426.002,426.002.71%201,700
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