Kamigumi Co., Ltd. (TYO:9364)
Japan · Delayed Price · Currency is JPY 5,060.00
+3.00 (0.06%)
At close: Dec 30, 2025
Kamigumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5,064.00 | 5,075.00 | 5,045.00 | 5,060.00 | 5,060.00 | 0.06% | 160,000 |
| Dec 29, 2025 | 5,065.00 | 5,073.00 | 5,030.00 | 5,057.00 | 5,057.00 | -0.06% | 177,000 |
| Dec 26, 2025 | 5,064.00 | 5,075.00 | 5,034.00 | 5,060.00 | 5,060.00 | 0.06% | 107,900 |
| Dec 25, 2025 | 5,082.00 | 5,090.00 | 5,036.00 | 5,057.00 | 5,057.00 | -0.26% | 107,200 |
| Dec 24, 2025 | 5,103.00 | 5,122.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.94% | 85,900 |
| Dec 23, 2025 | 5,068.00 | 5,132.00 | 5,046.00 | 5,118.00 | 5,118.00 | 0.99% | 189,700 |
| Dec 22, 2025 | 5,077.00 | 5,102.00 | 5,040.00 | 5,068.00 | 5,068.00 | -0.02% | 172,300 |
| Dec 19, 2025 | 5,060.00 | 5,109.00 | 5,046.00 | 5,069.00 | 5,069.00 | 0.26% | 342,500 |
| Dec 18, 2025 | 5,021.00 | 5,070.00 | 4,997.00 | 5,056.00 | 5,056.00 | 1.42% | 165,400 |
| Dec 17, 2025 | 5,000.00 | 5,046.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.97% | 261,000 |
| Dec 16, 2025 | 5,098.00 | 5,098.00 | 5,034.00 | 5,034.00 | 5,034.00 | -0.55% | 207,100 |
| Dec 15, 2025 | 5,104.00 | 5,105.00 | 5,021.00 | 5,062.00 | 5,062.00 | -0.39% | 310,200 |
| Dec 12, 2025 | 5,027.00 | 5,082.00 | 5,025.00 | 5,082.00 | 5,082.00 | 1.44% | 207,900 |
| Dec 11, 2025 | 5,061.00 | 5,064.00 | 4,980.00 | 5,010.00 | 5,010.00 | -1.34% | 163,000 |
| Dec 10, 2025 | 5,168.00 | 5,168.00 | 5,061.00 | 5,078.00 | 5,078.00 | 0.20% | 259,100 |
| Dec 9, 2025 | 5,049.00 | 5,068.00 | 4,994.00 | 5,068.00 | 5,068.00 | 0.38% | 195,700 |
| Dec 8, 2025 | 5,036.00 | 5,051.00 | 5,000.00 | 5,049.00 | 5,049.00 | 1.67% | 340,800 |
| Dec 5, 2025 | 4,981.00 | 5,000.00 | 4,948.00 | 4,966.00 | 4,966.00 | -0.28% | 290,600 |
| Dec 4, 2025 | 4,953.00 | 5,021.00 | 4,946.00 | 4,980.00 | 4,980.00 | -0.58% | 212,200 |
| Dec 3, 2025 | 4,943.00 | 5,029.00 | 4,934.00 | 5,009.00 | 5,009.00 | 0.54% | 201,200 |
| Dec 2, 2025 | 4,939.00 | 4,982.00 | 4,929.00 | 4,982.00 | 4,982.00 | 0.73% | 256,300 |
| Dec 1, 2025 | 4,991.00 | 5,012.00 | 4,946.00 | 4,946.00 | 4,946.00 | -0.90% | 253,800 |
| Nov 28, 2025 | 5,043.00 | 5,054.00 | 4,983.00 | 4,991.00 | 4,991.00 | -0.89% | 201,600 |
| Nov 27, 2025 | 5,003.00 | 5,058.00 | 4,997.00 | 5,036.00 | 5,036.00 | 0.66% | 134,600 |
| Nov 26, 2025 | 4,980.00 | 5,011.00 | 4,965.00 | 5,003.00 | 5,003.00 | 0.79% | 227,400 |
| Nov 25, 2025 | 4,930.00 | 4,964.00 | 4,910.00 | 4,964.00 | 4,964.00 | 0.81% | 292,200 |
| Nov 21, 2025 | 4,882.00 | 4,938.00 | 4,877.00 | 4,924.00 | 4,924.00 | 0.86% | 264,800 |
| Nov 20, 2025 | 4,857.00 | 4,906.00 | 4,851.00 | 4,882.00 | 4,882.00 | 0.68% | 228,800 |
| Nov 19, 2025 | 4,858.00 | 4,921.00 | 4,822.00 | 4,849.00 | 4,849.00 | -0.19% | 279,700 |
| Nov 18, 2025 | 4,963.00 | 4,989.00 | 4,858.00 | 4,858.00 | 4,858.00 | -2.49% | 342,900 |
| Nov 17, 2025 | 4,959.00 | 5,018.00 | 4,948.00 | 4,982.00 | 4,982.00 | 0.26% | 402,900 |
| Nov 14, 2025 | 4,800.00 | 4,988.00 | 4,791.00 | 4,969.00 | 4,969.00 | 5.05% | 430,700 |
| Nov 13, 2025 | 4,711.00 | 4,757.00 | 4,711.00 | 4,730.00 | 4,730.00 | 0.68% | 144,200 |
| Nov 12, 2025 | 4,683.00 | 4,742.00 | 4,683.00 | 4,698.00 | 4,698.00 | 0.32% | 170,300 |
| Nov 11, 2025 | 4,726.00 | 4,738.00 | 4,678.00 | 4,683.00 | 4,683.00 | -1.06% | 180,000 |
| Nov 10, 2025 | 4,723.00 | 4,755.00 | 4,705.00 | 4,733.00 | 4,733.00 | 0.36% | 155,500 |
| Nov 7, 2025 | 4,674.00 | 4,725.00 | 4,674.00 | 4,716.00 | 4,716.00 | 0.92% | 268,900 |
| Nov 6, 2025 | 4,678.00 | 4,709.00 | 4,646.00 | 4,673.00 | 4,673.00 | -0.47% | 215,500 |
| Nov 5, 2025 | 4,690.00 | 4,700.00 | 4,626.00 | 4,695.00 | 4,695.00 | 0.58% | 212,200 |
| Nov 4, 2025 | 4,627.00 | 4,711.00 | 4,612.00 | 4,668.00 | 4,668.00 | 0.89% | 247,000 |
| Oct 31, 2025 | 4,617.00 | 4,642.00 | 4,589.00 | 4,627.00 | 4,627.00 | 0.24% | 281,600 |
| Oct 30, 2025 | 4,559.00 | 4,626.00 | 4,559.00 | 4,616.00 | 4,616.00 | 1.25% | 222,100 |
| Oct 29, 2025 | 4,668.00 | 4,669.00 | 4,540.00 | 4,559.00 | 4,559.00 | -2.36% | 356,700 |
| Oct 28, 2025 | 4,739.00 | 4,740.00 | 4,645.00 | 4,669.00 | 4,669.00 | -2.04% | 220,100 |
| Oct 27, 2025 | 4,775.00 | 4,799.00 | 4,750.00 | 4,766.00 | 4,766.00 | 0.97% | 260,800 |
| Oct 24, 2025 | 4,695.00 | 4,747.00 | 4,683.00 | 4,720.00 | 4,720.00 | 0.51% | 198,000 |
| Oct 23, 2025 | 4,671.00 | 4,719.00 | 4,656.00 | 4,696.00 | 4,696.00 | 1.21% | 199,200 |
| Oct 22, 2025 | 4,620.00 | 4,640.00 | 4,601.00 | 4,640.00 | 4,640.00 | 1.16% | 208,200 |
| Oct 21, 2025 | 4,581.00 | 4,608.00 | 4,571.00 | 4,587.00 | 4,587.00 | 0.33% | 193,100 |
| Oct 20, 2025 | 4,632.00 | 4,633.00 | 4,562.00 | 4,572.00 | 4,572.00 | -0.63% | 181,400 |