Kamigumi Co., Ltd. (TYO:9364)
Japan · Delayed Price · Currency is JPY 4,902.00
+88.00 (1.83%)
Oct 26, 2026, 1:55 PM JST
Kamigumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,852.00 | 4,909.00 | 4,816.00 | 4,902.00 | 4,902.00 | 1.83% | 192,300 |
| Oct 23, 2026 | 4,916.00 | 4,927.00 | 4,814.00 | 4,814.00 | 4,814.00 | -1.03% | 288,000 |
| Oct 22, 2026 | 4,826.00 | 4,864.00 | 4,826.00 | 4,864.00 | 4,864.00 | 0.89% | 179,700 |
| Oct 21, 2026 | 4,821.00 | 4,832.00 | 4,797.00 | 4,821.00 | 4,821.00 | -0.17% | 172,900 |
| Oct 20, 2026 | 4,828.00 | 4,845.00 | 4,815.00 | 4,829.00 | 4,829.00 | 0.12% | 216,000 |
| Oct 19, 2026 | 4,859.00 | 4,878.00 | 4,822.00 | 4,823.00 | 4,823.00 | -0.41% | 230,200 |
| Oct 16, 2026 | 4,809.00 | 4,858.00 | 4,807.00 | 4,843.00 | 4,843.00 | 0.90% | 336,200 |
| Oct 15, 2026 | 4,790.00 | 4,824.00 | 4,743.00 | 4,800.00 | 4,800.00 | 0.46% | 452,600 |
| Oct 14, 2026 | 4,787.00 | 4,810.00 | 4,772.00 | 4,778.00 | 4,778.00 | -0.08% | 375,800 |
| Oct 13, 2026 | 4,758.00 | 4,799.00 | 4,744.00 | 4,782.00 | 4,782.00 | 1.38% | 266,200 |
| Oct 9, 2026 | 4,697.00 | 4,727.00 | 4,690.00 | 4,717.00 | 4,717.00 | 0.86% | 275,700 |
| Oct 8, 2026 | 4,662.00 | 4,694.00 | 4,618.00 | 4,677.00 | 4,677.00 | 0.32% | 390,000 |
| Oct 7, 2026 | 4,673.00 | 4,697.00 | 4,662.00 | 4,662.00 | 4,662.00 | -0.75% | 283,800 |
| Oct 6, 2026 | 4,681.00 | 4,700.00 | 4,670.00 | 4,697.00 | 4,697.00 | 0.15% | 355,700 |
| Oct 5, 2026 | 4,720.00 | 4,723.00 | 4,678.00 | 4,690.00 | 4,690.00 | -0.28% | 270,300 |
| Oct 2, 2026 | 4,747.00 | 4,748.00 | 4,692.00 | 4,703.00 | 4,703.00 | -0.93% | 315,400 |
| Oct 1, 2026 | 4,749.00 | 4,766.00 | 4,721.00 | 4,747.00 | 4,747.00 | -0.54% | 385,500 |
| Sep 30, 2026 | 4,695.00 | 4,786.00 | 4,685.00 | 4,773.00 | 4,773.00 | 1.57% | 526,500 |
| Sep 29, 2026 | 4,795.00 | 4,795.00 | 4,698.00 | 4,699.00 | 4,699.00 | -2.10% | 376,700 |
| Sep 28, 2026 | 4,955.00 | 4,957.00 | 4,900.00 | 4,900.00 | 4,800.00 | -0.33% | 369,300 |
| Sep 25, 2026 | 4,893.00 | 4,916.00 | 4,878.00 | 4,916.00 | 4,815.67 | 0.47% | 281,800 |
| Sep 24, 2026 | 4,900.00 | 4,909.00 | 4,866.00 | 4,893.00 | 4,793.14 | 0.43% | 315,100 |
| Sep 18, 2026 | 4,989.00 | 4,990.00 | 4,872.00 | 4,872.00 | 4,772.57 | -1.95% | 715,300 |
| Sep 17, 2026 | 4,925.00 | 4,974.00 | 4,925.00 | 4,969.00 | 4,867.59 | 0.65% | 315,300 |
| Sep 16, 2026 | 4,871.00 | 4,937.00 | 4,870.00 | 4,937.00 | 4,836.24 | 1.17% | 245,000 |
| Sep 15, 2026 | 4,891.00 | 4,899.00 | 4,857.00 | 4,880.00 | 4,780.41 | -0.06% | 240,900 |
| Sep 14, 2026 | 4,838.00 | 4,892.00 | 4,823.00 | 4,883.00 | 4,783.35 | 1.54% | 277,500 |
| Sep 11, 2026 | 4,760.00 | 4,815.00 | 4,760.00 | 4,809.00 | 4,710.86 | -0.35% | 335,700 |
| Sep 10, 2026 | 4,800.00 | 4,826.00 | 4,774.00 | 4,826.00 | 4,727.51 | 0.12% | 351,100 |
| Sep 9, 2026 | 4,830.00 | 4,836.00 | 4,802.00 | 4,820.00 | 4,721.63 | -0.62% | 257,600 |
| Sep 8, 2026 | 4,852.00 | 4,880.00 | 4,841.00 | 4,850.00 | 4,751.02 | -0.47% | 200,100 |
| Sep 7, 2026 | 4,885.00 | 4,889.00 | 4,852.00 | 4,873.00 | 4,773.55 | - | 201,900 |
| Sep 4, 2026 | 4,863.00 | 4,886.00 | 4,844.00 | 4,873.00 | 4,773.55 | 0.29% | 249,500 |
| Sep 3, 2026 | 4,883.00 | 4,889.00 | 4,825.00 | 4,859.00 | 4,759.84 | 0.31% | 225,600 |
| Sep 2, 2026 | 4,868.00 | 4,892.00 | 4,823.00 | 4,844.00 | 4,745.14 | -1.10% | 287,700 |
| Sep 1, 2026 | 4,870.00 | 4,900.00 | 4,866.00 | 4,898.00 | 4,798.04 | 0.20% | 242,500 |
| Aug 31, 2026 | 4,830.00 | 4,922.00 | 4,822.00 | 4,888.00 | 4,788.24 | 0.41% | 387,700 |
| Aug 28, 2026 | 4,847.00 | 4,868.00 | 4,827.00 | 4,868.00 | 4,768.65 | 0.19% | 206,100 |
| Aug 27, 2026 | 4,875.00 | 4,898.00 | 4,843.00 | 4,859.00 | 4,759.84 | -0.33% | 214,300 |
| Aug 26, 2026 | 4,860.00 | 4,900.00 | 4,860.00 | 4,875.00 | 4,775.51 | 0.21% | 164,700 |
| Aug 25, 2026 | 4,910.00 | 4,927.00 | 4,865.00 | 4,865.00 | 4,765.71 | -0.33% | 213,800 |
| Aug 24, 2026 | 4,856.00 | 4,889.00 | 4,852.00 | 4,881.00 | 4,781.39 | 0.51% | 174,600 |
| Aug 21, 2026 | 4,830.00 | 4,875.00 | 4,820.00 | 4,856.00 | 4,756.90 | 0.37% | 275,400 |
| Aug 20, 2026 | 4,838.00 | 4,849.00 | 4,788.00 | 4,838.00 | 4,739.27 | - | 285,800 |
| Aug 19, 2026 | 4,895.00 | 4,902.00 | 4,797.00 | 4,838.00 | 4,739.27 | -1.00% | 356,600 |
| Aug 18, 2026 | 4,915.00 | 4,915.00 | 4,851.00 | 4,887.00 | 4,787.27 | -0.85% | 284,800 |
| Aug 17, 2026 | 4,976.00 | 4,986.00 | 4,907.00 | 4,929.00 | 4,828.41 | -0.48% | 352,200 |
| Aug 14, 2026 | 4,952.00 | 4,982.00 | 4,860.00 | 4,953.00 | 4,851.92 | -1.65% | 454,100 |
| Aug 13, 2026 | 5,058.00 | 5,058.00 | 5,000.00 | 5,036.00 | 4,933.22 | -0.16% | 258,300 |
| Aug 12, 2026 | 5,053.00 | 5,069.00 | 5,010.00 | 5,044.00 | 4,941.06 | 0.18% | 275,200 |