Kamigumi Co., Ltd. (TYO:9364)
Japan · Delayed Price · Currency is JPY 5,179.00
-49.00 (-0.94%)
Jul 31, 2026, 3:30 PM JST
Kamigumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,165.00 | 5,250.00 | 5,123.00 | 5,179.00 | 5,179.00 | -0.94% | 809,800 |
| Jul 30, 2026 | 5,250.00 | 5,279.00 | 5,195.00 | 5,228.00 | 5,228.00 | -1.02% | 307,800 |
| Jul 29, 2026 | 5,255.00 | 5,312.00 | 5,202.00 | 5,282.00 | 5,282.00 | 0.65% | 293,000 |
| Jul 28, 2026 | 5,181.00 | 5,267.00 | 5,181.00 | 5,248.00 | 5,248.00 | 0.19% | 331,600 |
| Jul 27, 2026 | 5,250.00 | 5,269.00 | 5,212.00 | 5,238.00 | 5,238.00 | 1.65% | 328,300 |
| Jul 24, 2026 | 5,070.00 | 5,157.00 | 5,055.00 | 5,153.00 | 5,153.00 | 0.66% | 292,900 |
| Jul 23, 2026 | 5,118.00 | 5,126.00 | 5,076.00 | 5,119.00 | 5,119.00 | -0.45% | 356,400 |
| Jul 22, 2026 | 5,150.00 | 5,180.00 | 5,088.00 | 5,142.00 | 5,142.00 | -0.70% | 299,300 |
| Jul 21, 2026 | 5,145.00 | 5,212.00 | 5,142.00 | 5,178.00 | 5,178.00 | 0.64% | 311,100 |
| Jul 17, 2026 | 5,139.00 | 5,205.00 | 5,110.00 | 5,145.00 | 5,145.00 | 0.74% | 352,700 |
| Jul 16, 2026 | 5,161.00 | 5,186.00 | 5,086.00 | 5,107.00 | 5,107.00 | -1.05% | 253,900 |
| Jul 15, 2026 | 5,164.00 | 5,195.00 | 5,119.00 | 5,161.00 | 5,161.00 | 0.16% | 230,000 |
| Jul 14, 2026 | 5,167.00 | 5,183.00 | 5,122.00 | 5,153.00 | 5,153.00 | -0.21% | 237,600 |
| Jul 13, 2026 | 5,208.00 | 5,245.00 | 5,164.00 | 5,164.00 | 5,164.00 | -0.21% | 275,700 |
| Jul 10, 2026 | 5,325.00 | 5,326.00 | 5,138.00 | 5,175.00 | 5,175.00 | -1.95% | 399,800 |
| Jul 9, 2026 | 5,240.00 | 5,290.00 | 5,233.00 | 5,278.00 | 5,278.00 | 0.06% | 301,100 |
| Jul 8, 2026 | 5,304.00 | 5,316.00 | 5,254.00 | 5,275.00 | 5,275.00 | -0.55% | 382,200 |
| Jul 7, 2026 | 5,382.00 | 5,461.00 | 5,281.00 | 5,304.00 | 5,304.00 | -0.49% | 629,000 |
| Jul 6, 2026 | 5,234.00 | 5,353.00 | 5,223.00 | 5,330.00 | 5,330.00 | 1.95% | 478,700 |
| Jul 3, 2026 | 5,231.00 | 5,262.00 | 5,171.00 | 5,228.00 | 5,228.00 | 1.55% | 394,400 |
| Jul 2, 2026 | 5,164.00 | 5,232.00 | 5,148.00 | 5,148.00 | 5,148.00 | 1.02% | 358,400 |
| Jul 1, 2026 | 5,080.00 | 5,238.00 | 5,070.00 | 5,096.00 | 5,096.00 | 0.14% | 601,900 |
| Jun 30, 2026 | 5,186.00 | 5,248.00 | 5,063.00 | 5,089.00 | 5,089.00 | -1.74% | 713,600 |
| Jun 29, 2026 | 5,158.00 | 5,214.00 | 4,978.00 | 5,179.00 | 5,179.00 | 8.39% | 1,090,100 |
| Jun 26, 2026 | 4,760.00 | 4,803.00 | 4,734.00 | 4,778.00 | 4,778.00 | 1.31% | 297,200 |
| Jun 25, 2026 | 4,766.00 | 4,773.00 | 4,709.00 | 4,716.00 | 4,716.00 | -0.40% | 219,900 |
| Jun 24, 2026 | 4,770.00 | 4,788.00 | 4,716.00 | 4,735.00 | 4,735.00 | -0.80% | 226,900 |
| Jun 23, 2026 | 4,757.00 | 4,804.00 | 4,748.00 | 4,773.00 | 4,773.00 | 0.59% | 248,800 |
| Jun 22, 2026 | 4,655.00 | 4,751.00 | 4,643.00 | 4,745.00 | 4,745.00 | 1.89% | 385,900 |
| Jun 19, 2026 | 4,613.00 | 4,675.00 | 4,593.00 | 4,657.00 | 4,657.00 | -0.30% | 684,700 |
| Jun 18, 2026 | 4,646.00 | 4,699.00 | 4,627.00 | 4,671.00 | 4,671.00 | 0.41% | 257,600 |
| Jun 17, 2026 | 4,729.00 | 4,729.00 | 4,646.00 | 4,652.00 | 4,652.00 | -1.19% | 191,300 |
| Jun 16, 2026 | 4,711.00 | 4,743.00 | 4,667.00 | 4,708.00 | 4,708.00 | -0.06% | 186,600 |
| Jun 15, 2026 | 4,811.00 | 4,820.00 | 4,711.00 | 4,711.00 | 4,711.00 | -1.28% | 190,900 |
| Jun 12, 2026 | 4,787.00 | 4,808.00 | 4,752.00 | 4,772.00 | 4,772.00 | -0.33% | 230,800 |
| Jun 11, 2026 | 4,757.00 | 4,802.00 | 4,725.00 | 4,788.00 | 4,788.00 | 0.61% | 290,300 |
| Jun 10, 2026 | 4,819.00 | 4,830.00 | 4,747.00 | 4,759.00 | 4,759.00 | -1.02% | 366,900 |
| Jun 9, 2026 | 4,820.00 | 4,834.00 | 4,766.00 | 4,808.00 | 4,808.00 | -0.17% | 345,400 |
| Jun 8, 2026 | 4,788.00 | 4,816.00 | 4,754.00 | 4,816.00 | 4,816.00 | 0.27% | 427,700 |
| Jun 5, 2026 | 4,776.00 | 4,828.00 | 4,745.00 | 4,803.00 | 4,803.00 | 1.27% | 377,200 |
| Jun 4, 2026 | 4,725.00 | 4,798.00 | 4,716.00 | 4,743.00 | 4,743.00 | 0.47% | 282,400 |
| Jun 3, 2026 | 4,715.00 | 4,759.00 | 4,680.00 | 4,721.00 | 4,721.00 | -0.88% | 273,000 |
| Jun 2, 2026 | 4,625.00 | 4,780.00 | 4,605.00 | 4,763.00 | 4,763.00 | 2.76% | 487,300 |
| 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 |