Kamigumi Co., Ltd. (TYO:9364)
Japan · Delayed Price · Currency is JPY 4,635.00
-107.00 (-2.26%)
Jun 1, 2026, 3:30 PM JST
Kamigumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4,730.00 | 4,737.00 | 4,619.00 | 4,635.00 | 4,635.00 | -2.26% | 327,700 |
| May 29, 2026 | 4,746.00 | 4,807.00 | 4,720.00 | 4,742.00 | 4,742.00 | 0.06% | 397,300 |
| May 28, 2026 | 4,746.00 | 4,820.00 | 4,730.00 | 4,739.00 | 4,739.00 | 0.13% | 329,600 |
| May 27, 2026 | 4,727.00 | 4,753.00 | 4,681.00 | 4,733.00 | 4,733.00 | 0.17% | 368,400 |
| May 26, 2026 | 4,760.00 | 4,777.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.74% | 471,800 |
| May 25, 2026 | 4,865.00 | 4,865.00 | 4,722.00 | 4,760.00 | 4,760.00 | -2.60% | 378,600 |
| May 22, 2026 | 4,941.00 | 4,942.00 | 4,865.00 | 4,887.00 | 4,887.00 | -1.09% | 270,400 |
| May 21, 2026 | 4,958.00 | 4,981.00 | 4,921.00 | 4,941.00 | 4,941.00 | 0.20% | 252,400 |
| May 20, 2026 | 5,015.00 | 5,024.00 | 4,892.00 | 4,931.00 | 4,931.00 | -2.41% | 333,700 |
| May 19, 2026 | 4,938.00 | 5,079.00 | 4,935.00 | 5,053.00 | 5,053.00 | 3.08% | 273,400 |
| May 18, 2026 | 5,006.00 | 5,041.00 | 4,902.00 | 4,902.00 | 4,902.00 | -1.96% | 417,200 |
| May 15, 2026 | 5,000.00 | 5,010.00 | 4,871.00 | 5,000.00 | 5,000.00 | -2.86% | 629,100 |
| May 14, 2026 | 5,200.00 | 5,209.00 | 5,140.00 | 5,147.00 | 5,147.00 | -0.96% | 226,900 |
| May 13, 2026 | 5,278.00 | 5,285.00 | 5,196.00 | 5,197.00 | 5,197.00 | -0.71% | 254,700 |
| May 12, 2026 | 5,282.00 | 5,328.00 | 5,234.00 | 5,234.00 | 5,234.00 | - | 307,500 |
| May 11, 2026 | 5,274.00 | 5,298.00 | 5,210.00 | 5,234.00 | 5,234.00 | -1.04% | 237,600 |
| May 8, 2026 | 5,242.00 | 5,306.00 | 5,214.00 | 5,289.00 | 5,289.00 | 0.42% | 307,500 |
| May 7, 2026 | 5,241.00 | 5,330.00 | 5,241.00 | 5,267.00 | 5,267.00 | - | 329,200 |
| May 1, 2026 | 5,194.00 | 5,292.00 | 5,193.00 | 5,267.00 | 5,267.00 | 1.39% | 254,800 |
| Apr 30, 2026 | 5,179.00 | 5,265.00 | 5,129.00 | 5,195.00 | 5,195.00 | -1.37% | 339,300 |
| Apr 28, 2026 | 5,200.00 | 5,278.00 | 5,189.00 | 5,267.00 | 5,267.00 | 1.29% | 199,400 |
| Apr 27, 2026 | 5,211.00 | 5,234.00 | 5,181.00 | 5,200.00 | 5,200.00 | -0.99% | 201,700 |
| Apr 24, 2026 | 5,252.00 | 5,290.00 | 5,250.00 | 5,252.00 | 5,252.00 | - | 216,900 |
| Apr 23, 2026 | 5,210.00 | 5,260.00 | 5,196.00 | 5,252.00 | 5,252.00 | -1.09% | 247,700 |
| Apr 22, 2026 | 5,336.00 | 5,354.00 | 5,301.00 | 5,310.00 | 5,310.00 | -0.38% | 258,800 |
| Apr 21, 2026 | 5,347.00 | 5,412.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.08% | 357,400 |
| Apr 20, 2026 | 5,317.00 | 5,344.00 | 5,292.00 | 5,326.00 | 5,326.00 | 0.32% | 266,600 |
| Apr 17, 2026 | 5,365.00 | 5,390.00 | 5,309.00 | 5,309.00 | 5,309.00 | -0.91% | 173,000 |
| Apr 16, 2026 | 5,360.00 | 5,396.00 | 5,337.00 | 5,358.00 | 5,358.00 | -0.37% | 204,700 |
| Apr 15, 2026 | 5,419.00 | 5,448.00 | 5,374.00 | 5,378.00 | 5,378.00 | -1.38% | 355,800 |
| Apr 14, 2026 | 5,409.00 | 5,453.00 | 5,391.00 | 5,453.00 | 5,453.00 | 0.68% | 293,400 |
| Apr 13, 2026 | 5,468.00 | 5,513.00 | 5,388.00 | 5,416.00 | 5,416.00 | -1.40% | 248,400 |
| Apr 10, 2026 | 5,596.00 | 5,622.00 | 5,493.00 | 5,493.00 | 5,493.00 | -1.96% | 190,200 |
| Apr 9, 2026 | 5,621.00 | 5,682.00 | 5,603.00 | 5,603.00 | 5,603.00 | 0.21% | 237,000 |
| Apr 8, 2026 | 5,682.00 | 5,687.00 | 5,558.00 | 5,591.00 | 5,591.00 | 1.60% | 274,400 |
| Apr 7, 2026 | 5,537.00 | 5,554.00 | 5,457.00 | 5,503.00 | 5,503.00 | 0.20% | 162,000 |
| Apr 6, 2026 | 5,519.00 | 5,553.00 | 5,492.00 | 5,492.00 | 5,492.00 | -0.24% | 149,700 |
| Apr 3, 2026 | 5,516.00 | 5,535.00 | 5,468.00 | 5,505.00 | 5,505.00 | 0.33% | 161,900 |
| Apr 2, 2026 | 5,573.00 | 5,578.00 | 5,466.00 | 5,487.00 | 5,487.00 | -0.78% | 239,700 |
| Apr 1, 2026 | 5,487.00 | 5,530.00 | 5,377.00 | 5,530.00 | 5,530.00 | 1.43% | 581,200 |
| Mar 31, 2026 | 5,418.00 | 5,509.00 | 5,409.00 | 5,452.00 | 5,452.00 | 0.72% | 312,200 |
| Mar 30, 2026 | 5,227.00 | 5,423.00 | 5,217.00 | 5,413.00 | 5,413.00 | -0.40% | 327,200 |
| Mar 27, 2026 | 5,503.00 | 5,584.00 | 5,480.00 | 5,550.00 | 5,435.00 | -0.14% | 337,400 |
| Mar 26, 2026 | 5,532.00 | 5,560.00 | 5,521.00 | 5,558.00 | 5,442.83 | 0.49% | 202,300 |
| Mar 25, 2026 | 5,555.00 | 5,563.00 | 5,488.00 | 5,531.00 | 5,416.39 | 1.02% | 254,500 |
| Mar 24, 2026 | 5,418.00 | 5,490.00 | 5,393.00 | 5,475.00 | 5,361.55 | 2.82% | 311,600 |
| Mar 23, 2026 | 5,486.00 | 5,495.00 | 5,291.00 | 5,325.00 | 5,214.66 | -4.00% | 451,300 |
| Mar 19, 2026 | 5,616.00 | 5,650.00 | 5,543.00 | 5,547.00 | 5,432.06 | -2.48% | 393,000 |
| Mar 18, 2026 | 5,648.00 | 5,698.00 | 5,621.00 | 5,688.00 | 5,570.14 | 1.17% | 191,800 |
| Mar 17, 2026 | 5,578.00 | 5,648.00 | 5,577.00 | 5,622.00 | 5,505.51 | 0.99% | 187,300 |