Kamigumi Co., Ltd. (TYO:9364)
Japan · Delayed Price · Currency is JPY 5,310.00
-20.00 (-0.38%)
Apr 22, 2026, 3:30 PM JST
Kamigumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.47% | 327,200 |
| Mar 27, 2026 | 5,503.00 | 5,584.00 | 5,480.00 | 5,550.00 | 5,455.00 | -0.14% | 337,400 |
| Mar 26, 2026 | 5,532.00 | 5,560.00 | 5,521.00 | 5,558.00 | 5,462.86 | 0.49% | 202,300 |
| Mar 25, 2026 | 5,555.00 | 5,563.00 | 5,488.00 | 5,531.00 | 5,436.33 | 1.02% | 254,500 |
| Mar 24, 2026 | 5,418.00 | 5,490.00 | 5,393.00 | 5,475.00 | 5,381.28 | 2.82% | 311,600 |
| Mar 23, 2026 | 5,486.00 | 5,495.00 | 5,291.00 | 5,325.00 | 5,233.85 | -4.00% | 451,300 |
| Mar 19, 2026 | 5,616.00 | 5,650.00 | 5,543.00 | 5,547.00 | 5,452.05 | -2.48% | 393,000 |
| Mar 18, 2026 | 5,648.00 | 5,698.00 | 5,621.00 | 5,688.00 | 5,590.64 | 1.17% | 191,800 |
| Mar 17, 2026 | 5,578.00 | 5,648.00 | 5,577.00 | 5,622.00 | 5,525.77 | 0.99% | 187,300 |
| Mar 16, 2026 | 5,573.00 | 5,621.00 | 5,532.00 | 5,567.00 | 5,471.71 | 0.11% | 273,900 |
| Mar 13, 2026 | 5,500.00 | 5,621.00 | 5,483.00 | 5,561.00 | 5,465.81 | 0.11% | 303,900 |
| Mar 12, 2026 | 5,633.00 | 5,700.00 | 5,555.00 | 5,555.00 | 5,459.91 | -2.46% | 227,600 |
| Mar 11, 2026 | 5,697.00 | 5,765.00 | 5,692.00 | 5,695.00 | 5,597.52 | 1.19% | 218,600 |
| Mar 10, 2026 | 5,699.00 | 5,713.00 | 5,626.00 | 5,628.00 | 5,531.66 | 0.39% | 339,000 |
| Mar 9, 2026 | 5,500.00 | 5,636.00 | 5,477.00 | 5,606.00 | 5,510.04 | -1.09% | 247,100 |
| Mar 6, 2026 | 5,662.00 | 5,684.00 | 5,614.00 | 5,668.00 | 5,570.98 | -1.05% | 281,000 |
| Mar 5, 2026 | 5,756.00 | 5,793.00 | 5,695.00 | 5,728.00 | 5,629.95 | 1.13% | 272,800 |
| Mar 4, 2026 | 5,670.00 | 5,681.00 | 5,560.00 | 5,664.00 | 5,567.05 | -0.82% | 337,500 |
| Mar 3, 2026 | 5,760.00 | 5,794.00 | 5,703.00 | 5,711.00 | 5,613.24 | -1.50% | 326,200 |
| Mar 2, 2026 | 5,751.00 | 5,818.00 | 5,727.00 | 5,798.00 | 5,698.75 | -0.31% | 250,800 |
| Feb 27, 2026 | 5,734.00 | 5,818.00 | 5,717.00 | 5,816.00 | 5,716.45 | 1.36% | 282,200 |
| Feb 26, 2026 | 5,732.00 | 5,776.00 | 5,730.00 | 5,738.00 | 5,639.78 | 0.21% | 225,600 |
| Feb 25, 2026 | 5,695.00 | 5,745.00 | 5,654.00 | 5,726.00 | 5,627.99 | 0.54% | 275,100 |
| Feb 24, 2026 | 5,608.00 | 5,724.00 | 5,575.00 | 5,695.00 | 5,597.52 | 1.68% | 254,800 |
| Feb 20, 2026 | 5,640.00 | 5,661.00 | 5,578.00 | 5,601.00 | 5,505.13 | -1.11% | 265,700 |
| Feb 19, 2026 | 5,537.00 | 5,664.00 | 5,519.00 | 5,664.00 | 5,567.05 | 2.07% | 234,000 |
| Feb 18, 2026 | 5,600.00 | 5,636.00 | 5,547.00 | 5,549.00 | 5,454.02 | -0.64% | 282,100 |
| Feb 17, 2026 | 5,557.00 | 5,599.00 | 5,524.00 | 5,585.00 | 5,489.40 | 0.50% | 214,800 |
| Feb 16, 2026 | 5,626.00 | 5,635.00 | 5,489.00 | 5,557.00 | 5,461.88 | 0.56% | 464,300 |
| Feb 13, 2026 | 5,652.00 | 5,682.00 | 5,487.00 | 5,526.00 | 5,431.41 | -2.45% | 336,700 |
| Feb 12, 2026 | 5,699.00 | 5,741.00 | 5,665.00 | 5,665.00 | 5,568.03 | -0.11% | 313,400 |
| Feb 10, 2026 | 5,667.00 | 5,697.00 | 5,654.00 | 5,671.00 | 5,573.93 | 0.04% | 267,500 |
| Feb 9, 2026 | 5,663.00 | 5,712.00 | 5,640.00 | 5,669.00 | 5,571.96 | 1.91% | 231,500 |