Skip to main content
logo
Kamigumi Co., Ltd. (TYO:9364)
Japan flag Japan · Delayed Price · Currency is JPY
4,720.00
+24.00 (0.51%)
Oct 24, 2025, 3:30 PM JST

Kamigumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 8, 20254,472.004,558.004,450.004,545.004,456.441.43%327,700
Sep 5, 20254,482.004,500.004,456.004,481.004,393.69-0.44%303,600
Sep 4, 20254,480.004,511.004,443.004,501.004,413.300.45%275,500
Sep 3, 20254,476.004,486.004,452.004,481.004,393.690.13%284,100
Sep 2, 20254,472.004,475.004,424.004,475.004,387.810.07%238,700
Sep 1, 20254,416.004,472.004,404.004,472.004,384.891.13%317,100
Aug 29, 20254,376.004,432.004,364.004,422.004,335.86-0.38%269,600
Aug 28, 20254,379.004,446.004,365.004,439.004,352.531.21%350,600
Aug 27, 20254,386.004,390.004,352.004,386.004,300.560.07%236,400
Aug 26, 20254,400.004,404.004,365.004,383.004,297.620.16%327,200
Aug 25, 20254,415.004,427.004,376.004,376.004,290.76-1.71%233,500
Aug 22, 20254,495.004,497.004,435.004,452.004,365.28-0.98%179,000
Aug 21, 20254,484.004,496.004,430.004,496.004,408.42-0.29%268,300
Aug 20, 20254,429.004,549.004,424.004,509.004,421.161.78%266,000
Aug 19, 20254,408.004,443.004,394.004,430.004,343.701.30%214,300
Aug 18, 20254,392.004,409.004,365.004,373.004,287.81-0.88%164,200
Aug 15, 20254,432.004,458.004,392.004,412.004,326.05-0.23%199,200
Aug 14, 20254,380.004,445.004,367.004,422.004,335.86-0.32%212,700
Aug 13, 20254,424.004,548.004,381.004,436.004,349.591.49%381,600