Skip to main content
logo
Kisoji Co., Ltd. (TYO:8160)
Japan flag Japan · Delayed Price · Currency is JPY
2,381.00
-20.00 (-0.83%)
Sep 25, 2026, 12:54 PM JST

Kisoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,401.002,408.002,375.002,390.00--0.46%127,000
Sep 24, 20262,410.002,417.002,400.002,401.002,401.00-0.46%165,700
Sep 18, 20262,422.002,424.002,400.002,412.002,412.00-0.50%174,400
Sep 17, 20262,435.002,448.002,424.002,424.002,424.00-0.74%129,000
Sep 16, 20262,457.002,463.002,442.002,442.002,442.00-0.65%93,700
Sep 15, 20262,480.002,483.002,457.002,458.002,458.00-0.32%83,500
Sep 14, 20262,453.002,489.002,449.002,466.002,466.000.69%57,400
Sep 11, 20262,455.002,473.002,446.002,449.002,449.00-0.24%75,200
Sep 10, 20262,453.002,468.002,446.002,455.002,455.000.08%68,800
Sep 9, 20262,460.002,470.002,450.002,453.002,453.00-0.49%55,500
Sep 8, 20262,459.002,473.002,450.002,465.002,465.000.24%62,800
Sep 7, 20262,475.002,480.002,452.002,459.002,459.00-0.81%64,700
Sep 4, 20262,465.002,498.002,460.002,479.002,479.000.24%76,100
Sep 3, 20262,468.002,483.002,461.002,473.002,473.00-0.08%84,100
Sep 2, 20262,450.002,487.002,440.002,475.002,475.000.49%86,900
Sep 1, 20262,480.002,498.002,463.002,463.002,463.00-0.48%96,200
Aug 31, 20262,499.002,500.002,462.002,475.002,475.00-0.40%138,500
Aug 28, 20262,470.002,487.002,470.002,485.002,485.000.61%99,400
Aug 27, 20262,481.002,495.002,468.002,470.002,470.00-0.20%183,600
Aug 26, 20262,464.002,483.002,464.002,475.002,475.000.65%112,600
Aug 25, 20262,475.002,480.002,454.002,459.002,459.00-0.12%91,600
Aug 24, 20262,454.002,473.002,445.002,462.002,462.000.78%135,400
Aug 21, 20262,431.002,450.002,427.002,443.002,443.000.21%120,100
Aug 20, 20262,438.002,451.002,413.002,438.002,438.000.95%119,200
Aug 19, 20262,411.002,425.002,390.002,415.002,415.000.92%151,600
Aug 18, 20262,395.002,401.002,377.002,393.002,393.000.29%120,500
Aug 17, 20262,394.002,404.002,381.002,386.002,386.00-0.33%105,300
Aug 14, 20262,428.002,428.002,387.002,394.002,394.00-0.95%110,900
Aug 13, 20262,390.002,427.002,381.002,417.002,417.00-0.49%127,700
Aug 12, 20262,436.002,441.002,381.002,429.002,429.000.62%116,300
Aug 10, 20262,432.002,435.002,402.002,414.002,414.00-0.45%96,500
Aug 7, 20262,435.002,443.002,407.002,425.002,425.000.66%98,600
Aug 6, 20262,404.002,411.002,381.002,409.002,409.001.56%96,600
Aug 5, 20262,384.002,402.002,370.002,372.002,372.00-1.17%82,600
Aug 4, 20262,450.002,450.002,385.002,400.002,400.00-1.60%96,900
Aug 3, 20262,472.002,472.002,416.002,439.002,439.00-0.85%123,600
Jul 31, 20262,500.002,507.002,456.002,460.002,460.00-2.96%108,500
Jul 30, 20262,549.002,559.002,510.002,535.002,535.00-0.51%95,400
Jul 29, 20262,489.002,573.002,482.002,548.002,548.003.33%199,000
Jul 28, 20262,436.002,469.002,423.002,466.002,466.001.57%105,000
Jul 27, 20262,410.002,431.002,407.002,428.002,428.001.51%82,500
Jul 24, 20262,352.002,407.002,343.002,392.002,392.001.01%78,000
Jul 23, 20262,394.002,394.002,355.002,368.002,368.00-1.09%76,600
Jul 22, 20262,380.002,402.002,363.002,394.002,394.000.42%88,000
Jul 21, 20262,435.002,452.002,381.002,384.002,384.00-1.45%110,000
Jul 17, 20262,430.002,445.002,417.002,419.002,419.000.58%93,400
Jul 16, 20262,400.002,427.002,400.002,405.002,405.000.25%59,800
Jul 15, 20262,430.002,430.002,395.002,399.002,399.00-0.12%45,100
Jul 14, 20262,417.002,436.002,402.002,402.002,402.000.38%77,300
Jul 13, 20262,380.002,405.002,380.002,393.002,393.000.89%74,200