Skip to main content
logo
Kamigumi Co., Ltd. (TYO:9364)
Japan flag Japan · Delayed Price · Currency is JPY
4,578.00
+36.00 (0.79%)
Sep 10, 2025, 3:30 PM JST

Kamigumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254,536.004,563.004,520.004,542.004,542.00-0.07%277,900
Sep 8, 20254,472.004,558.004,450.004,545.004,545.001.43%327,700
Sep 5, 20254,482.004,500.004,456.004,481.004,481.00-0.44%303,600
Sep 4, 20254,480.004,511.004,443.004,501.004,501.000.45%275,500
Sep 3, 20254,476.004,486.004,452.004,481.004,481.000.13%284,100
Sep 2, 20254,472.004,475.004,424.004,475.004,475.000.07%238,700
Sep 1, 20254,416.004,472.004,404.004,472.004,472.001.13%317,100
Aug 29, 20254,376.004,432.004,364.004,422.004,422.00-0.38%269,600
Aug 28, 20254,379.004,446.004,365.004,439.004,439.001.21%350,600
Aug 27, 20254,386.004,390.004,352.004,386.004,386.000.07%236,400
Aug 26, 20254,400.004,404.004,365.004,383.004,383.000.16%327,200
Aug 25, 20254,415.004,427.004,376.004,376.004,376.00-1.71%233,500
Aug 22, 20254,495.004,497.004,435.004,452.004,452.00-0.98%179,000
Aug 21, 20254,484.004,496.004,430.004,496.004,496.00-0.29%268,300
Aug 20, 20254,429.004,549.004,424.004,509.004,509.001.78%266,000
Aug 19, 20254,408.004,443.004,394.004,430.004,430.001.30%214,300
Aug 18, 20254,392.004,409.004,365.004,373.004,373.00-0.88%164,200
Aug 15, 20254,432.004,458.004,392.004,412.004,412.00-0.23%199,200
Aug 14, 20254,380.004,445.004,367.004,422.004,422.00-0.32%212,700
Aug 13, 20254,424.004,548.004,381.004,436.004,436.001.49%381,600
Aug 12, 20254,450.004,472.004,335.004,371.004,371.00-1.00%289,800
Aug 8, 20254,410.004,424.004,367.004,415.004,415.000.36%236,800
Aug 7, 20254,346.004,404.004,337.004,399.004,399.001.20%172,600
Aug 6, 20254,297.004,367.004,297.004,347.004,347.001.16%171,600
Aug 5, 20254,287.004,316.004,245.004,297.004,297.000.61%197,900
Aug 4, 20254,255.004,271.004,221.004,271.004,271.00-0.14%126,900
Aug 1, 20254,230.004,296.004,215.004,277.004,277.001.02%246,600
Jul 31, 20254,230.004,257.004,196.004,234.004,234.001.10%385,300
Jul 30, 20254,161.004,201.004,146.004,188.004,188.000.10%229,300
Jul 29, 20254,128.004,189.004,122.004,184.004,184.000.60%237,100
Jul 28, 20254,200.004,202.004,148.004,159.004,159.00-0.62%144,700
Jul 25, 20254,154.004,196.004,140.004,185.004,185.000.82%155,800
Jul 24, 20254,120.004,178.004,117.004,151.004,151.001.10%148,000
Jul 23, 20254,125.004,135.004,101.004,106.004,106.00-0.17%201,000
Jul 22, 20254,130.004,148.004,100.004,113.004,113.00-1.18%124,700
Jul 18, 20254,194.004,194.004,141.004,162.004,162.00-0.22%183,300
Jul 17, 20254,090.004,185.004,090.004,171.004,171.001.39%257,900
Jul 16, 20254,064.004,125.004,060.004,114.004,114.001.48%218,200
Jul 15, 20254,070.004,080.004,043.004,054.004,054.00-0.20%177,500
Jul 14, 20254,032.004,077.004,022.004,062.004,062.000.35%184,600
Jul 11, 20254,071.004,124.004,042.004,048.004,048.00-0.91%258,500
Jul 10, 20254,121.004,125.004,081.004,085.004,085.00-0.10%291,400
Jul 9, 20254,036.004,099.004,032.004,089.004,089.000.57%261,500
Jul 8, 20254,128.004,128.004,033.004,066.004,066.000.12%272,800
Jul 7, 20254,039.004,061.004,026.004,061.004,061.000.45%232,800
Jul 4, 20254,022.004,045.004,005.004,043.004,043.000.52%218,500
Jul 3, 20254,019.004,048.003,988.004,022.004,022.00-0.64%171,500
Jul 2, 20254,020.004,070.004,020.004,048.004,048.000.17%165,100
Jul 1, 20253,992.004,053.003,992.004,041.004,041.000.85%215,200
Jun 30, 20253,979.004,015.003,960.004,007.004,007.001.57%229,800