Skip to main content
logo
Kisoji Co., Ltd. (TYO:8160)
Japan flag Japan · Delayed Price · Currency is JPY
2,392.00
+24.00 (1.01%)
Jul 24, 2026, 3:30 PM JST

Kisoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,382.002,386.002,365.002,372.002,372.00-0.55%75,800
Jul 9, 20262,390.002,396.002,370.002,385.002,385.00-0.17%65,200
Jul 8, 20262,396.002,405.002,381.002,389.002,389.000.38%83,700
Jul 7, 20262,395.002,395.002,376.002,380.002,380.00-0.21%58,100
Jul 6, 20262,383.002,390.002,373.002,385.002,385.000.63%54,700
Jul 3, 20262,361.002,399.002,361.002,370.002,370.000.94%68,600
Jul 2, 20262,331.002,359.002,329.002,348.002,348.001.65%63,700
Jul 1, 20262,325.002,327.002,300.002,310.002,310.00-0.69%47,000
Jun 30, 20262,363.002,376.002,321.002,326.002,326.00-1.57%70,700
Jun 29, 20262,330.002,363.002,328.002,363.002,363.001.94%80,100
Jun 26, 20262,313.002,329.002,306.002,318.002,318.000.22%67,600
Jun 25, 20262,308.002,321.002,299.002,313.002,313.000.43%49,700
Jun 24, 20262,280.002,308.002,277.002,303.002,303.001.54%76,100
Jun 23, 20262,246.002,279.002,244.002,268.002,268.000.84%58,800
Jun 22, 20262,259.002,267.002,247.002,249.002,249.00-0.75%55,500
Jun 19, 20262,260.002,270.002,245.002,266.002,266.000.40%50,700
Jun 18, 20262,278.002,278.002,243.002,257.002,257.00-1.05%82,100
Jun 17, 20262,309.002,318.002,281.002,281.002,281.00-0.31%53,000
Jun 16, 20262,310.002,310.002,270.002,288.002,288.00-1.29%73,200
Jun 15, 20262,330.002,339.002,318.002,318.002,318.00-0.30%46,200
Jun 12, 20262,307.002,343.002,307.002,325.002,325.00-0.34%78,500
Jun 11, 20262,304.002,333.002,295.002,333.002,333.001.26%66,700
Jun 10, 20262,270.002,304.002,270.002,304.002,304.001.86%56,800
Jun 9, 20262,277.002,287.002,253.002,262.002,262.00-0.13%53,800
Jun 8, 20262,248.002,284.002,248.002,265.002,265.000.71%67,500
Jun 5, 20262,244.002,280.002,244.002,249.002,249.000.22%55,300
Jun 4, 20262,299.002,299.002,228.002,244.002,244.00-1.97%100,500
Jun 3, 20262,260.002,299.002,250.002,289.002,289.001.28%76,200
Jun 2, 20262,276.002,293.002,260.002,260.002,260.00-1.44%92,400
Jun 1, 20262,290.002,297.002,266.002,293.002,293.00-1.04%110,900
May 29, 20262,285.002,328.002,285.002,317.002,317.001.31%65,800
May 28, 20262,290.002,306.002,282.002,287.002,287.00-0.13%69,900
May 27, 20262,290.002,308.002,278.002,290.002,290.00-74,400
May 26, 20262,300.002,311.002,285.002,290.002,290.00-1.12%75,500
May 25, 20262,348.002,348.002,296.002,316.002,316.00-1.36%84,500
May 22, 20262,324.002,351.002,319.002,348.002,348.001.03%52,800
May 21, 20262,325.002,343.002,322.002,324.002,324.00-0.26%54,500
May 20, 20262,331.002,342.002,314.002,330.002,330.00-0.04%66,500
May 19, 20262,302.002,340.002,299.002,331.002,331.002.10%72,400
May 18, 20262,335.002,335.002,279.002,283.002,283.00-1.93%86,800
May 15, 20262,339.002,345.002,314.002,328.002,328.000.34%69,300