Skip to main content
logo
Kamigumi Co., Ltd. (TYO:9364)
Japan flag Japan · Delayed Price · Currency is JPY
4,924.00
+42.00 (0.86%)
Nov 21, 2025, 3:30 PM JST

Kamigumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20254,882.004,938.004,877.004,924.004,924.000.86%264,800
Nov 20, 20254,857.004,906.004,851.004,882.004,882.000.68%228,800
Nov 19, 20254,858.004,921.004,822.004,849.004,849.00-0.19%279,700
Nov 18, 20254,963.004,989.004,858.004,858.004,858.00-2.49%342,900
Nov 17, 20254,959.005,018.004,948.004,982.004,982.000.26%402,900
Nov 14, 20254,800.004,988.004,791.004,969.004,969.005.05%430,700
Nov 13, 20254,711.004,757.004,711.004,730.004,730.000.68%144,200
Nov 12, 20254,683.004,742.004,683.004,698.004,698.000.32%170,300
Nov 11, 20254,726.004,738.004,678.004,683.004,683.00-1.06%180,000
Nov 10, 20254,723.004,755.004,705.004,733.004,733.000.36%155,500
Nov 7, 20254,674.004,725.004,674.004,716.004,716.000.92%268,900
Nov 6, 20254,678.004,709.004,646.004,673.004,673.00-0.47%215,500
Nov 5, 20254,690.004,700.004,626.004,695.004,695.000.58%212,200
Nov 4, 20254,627.004,711.004,612.004,668.004,668.000.89%247,000
Oct 31, 20254,617.004,642.004,589.004,627.004,627.000.24%281,600
Oct 30, 20254,559.004,626.004,559.004,616.004,616.001.25%222,100
Oct 29, 20254,668.004,669.004,540.004,559.004,559.00-2.36%356,700
Oct 28, 20254,739.004,740.004,645.004,669.004,669.00-2.04%220,100
Oct 27, 20254,775.004,799.004,750.004,766.004,766.000.97%260,800
Oct 24, 20254,695.004,747.004,683.004,720.004,720.000.51%198,000
Oct 23, 20254,671.004,719.004,656.004,696.004,696.001.21%199,200
Oct 22, 20254,620.004,640.004,601.004,640.004,640.001.16%208,200
Oct 21, 20254,581.004,608.004,571.004,587.004,587.000.33%193,100
Oct 20, 20254,632.004,633.004,562.004,572.004,572.00-0.63%181,400
Oct 17, 20254,546.004,613.004,546.004,601.004,601.001.43%280,800
Oct 16, 20254,570.004,591.004,520.004,536.004,536.00-0.59%145,500
Oct 15, 20254,523.004,571.004,508.004,563.004,563.001.33%184,500
Oct 14, 20254,439.004,503.004,425.004,503.004,503.000.09%247,800
Oct 10, 20254,479.004,516.004,460.004,499.004,499.00-1.03%236,400
Oct 9, 20254,521.004,546.004,501.004,546.004,546.00-224,400
Oct 8, 20254,585.004,619.004,533.004,546.004,546.00-0.59%267,100
Oct 7, 20254,565.004,593.004,553.004,573.004,573.00-0.07%187,400
Oct 6, 20254,613.004,613.004,547.004,576.004,576.000.73%254,700
Oct 3, 20254,531.004,545.004,495.004,543.004,543.000.26%211,100
Oct 2, 20254,448.004,544.004,447.004,531.004,531.001.43%335,300
Oct 1, 20254,472.004,478.004,372.004,467.004,467.00-0.56%323,600
Sep 30, 20254,500.004,512.004,468.004,492.004,492.00-0.33%299,600
Sep 29, 20254,528.004,542.004,483.004,507.004,507.00-2.42%206,000
Sep 26, 20254,557.004,629.004,557.004,619.004,529.001.52%312,400
Sep 25, 20254,569.004,599.004,546.004,550.004,461.340.15%284,000
Sep 24, 20254,595.004,598.004,523.004,543.004,454.48-0.37%270,400
Sep 22, 20254,582.004,582.004,550.004,560.004,471.15-0.09%240,900
Sep 19, 20254,600.004,608.004,550.004,564.004,475.07-0.46%387,200
Sep 18, 20254,594.004,604.004,538.004,585.004,495.66-0.20%237,100
Sep 17, 20254,605.004,648.004,576.004,594.004,504.49-1.14%257,000
Sep 16, 20254,645.004,663.004,603.004,647.004,556.451.44%331,600
Sep 12, 20254,579.004,599.004,560.004,581.004,491.740.44%225,900
Sep 11, 20254,577.004,600.004,533.004,561.004,472.13-0.37%249,000
Sep 10, 20254,555.004,600.004,545.004,578.004,488.800.79%252,900
Sep 9, 20254,536.004,563.004,520.004,542.004,453.50-0.07%277,900