Skip to main content
logo
Kisoji Co., Ltd. (TYO:8160)
Japan flag Japan · Delayed Price · Currency is JPY
2,287.00
-31.00 (-1.34%)
Jun 16, 2026, 3:14 PM JST

Kisoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,310.002,310.002,282.002,285.00--1.42%39,500
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
May 14, 20262,290.002,324.002,286.002,320.002,320.001.35%83,300
May 13, 20262,275.002,311.002,275.002,289.002,289.000.84%89,600
May 12, 20262,290.002,300.002,262.002,270.002,270.00-1.35%113,800
May 11, 20262,298.002,306.002,290.002,301.002,301.000.04%66,300
May 8, 20262,329.002,342.002,295.002,300.002,300.00-1.12%90,500
May 7, 20262,328.002,345.002,298.002,326.002,326.000.13%105,800
May 1, 20262,306.002,326.002,293.002,323.002,323.000.17%65,700
Apr 30, 20262,322.002,324.002,294.002,319.002,319.00-0.64%114,200
Apr 28, 20262,350.002,350.002,322.002,334.002,334.00-0.17%72,300
Apr 27, 20262,330.002,354.002,321.002,338.002,338.000.21%78,700
Apr 24, 20262,341.002,343.002,322.002,333.002,333.00-0.38%70,600
Apr 23, 20262,363.002,363.002,333.002,342.002,342.00-0.93%96,700
Apr 22, 20262,400.002,401.002,363.002,364.002,364.00-1.50%101,100
Apr 21, 20262,424.002,425.002,400.002,400.002,400.00-1.03%79,900
Apr 20, 20262,441.002,448.002,415.002,425.002,425.00-0.37%67,800
Apr 17, 20262,425.002,442.002,423.002,434.002,434.000.21%53,100
Apr 16, 20262,451.002,461.002,423.002,429.002,429.00-0.37%69,500
Apr 15, 20262,430.002,451.002,423.002,438.002,438.000.87%66,800
Apr 14, 20262,454.002,468.002,408.002,417.002,417.00-1.47%142,800
Apr 13, 20262,500.002,502.002,447.002,453.002,453.00-2.08%107,700
Apr 10, 20262,550.002,562.002,501.002,505.002,505.00-1.65%78,000
Apr 9, 20262,584.002,601.002,547.002,547.002,547.00-0.89%69,100
Apr 8, 20262,582.002,589.002,565.002,570.002,570.00-76,800
Apr 7, 20262,585.002,602.002,569.002,570.002,570.00-0.31%62,900
Apr 6, 20262,560.002,590.002,560.002,578.002,578.000.70%92,500
Apr 3, 20262,531.002,567.002,531.002,560.002,560.000.35%66,200
Apr 2, 20262,545.002,568.002,542.002,551.002,551.000.75%99,800