Kimura Unity Co., Ltd. (TYO:9368)
Japan · Delayed Price · Currency is JPY 956.00
+23.00 (2.47%)
Mar 5, 2026, 3:30 PM JST
Kimura Unity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 940.00 | 941.00 | 921.00 | 933.00 | 933.00 | -2.00% | 62,100 |
| Mar 3, 2026 | 965.00 | 965.00 | 952.00 | 952.00 | 952.00 | -2.16% | 28,100 |
| Mar 2, 2026 | 972.00 | 983.00 | 955.00 | 973.00 | 973.00 | -1.02% | 44,100 |
| Feb 27, 2026 | 968.00 | 983.00 | 964.00 | 983.00 | 983.00 | 2.40% | 33,300 |
| Feb 26, 2026 | 970.00 | 973.00 | 960.00 | 960.00 | 960.00 | -1.03% | 51,200 |
| Feb 25, 2026 | 962.00 | 970.00 | 954.00 | 970.00 | 970.00 | 1.57% | 24,500 |
| Feb 24, 2026 | 950.00 | 956.00 | 939.00 | 955.00 | 955.00 | 1.06% | 56,900 |
| Feb 20, 2026 | 940.00 | 946.00 | 940.00 | 945.00 | 945.00 | 0.85% | 37,900 |
| Feb 19, 2026 | 926.00 | 937.00 | 924.00 | 937.00 | 937.00 | 1.30% | 30,500 |
| Feb 18, 2026 | 919.00 | 926.00 | 919.00 | 925.00 | 925.00 | 0.65% | 28,600 |
| Feb 17, 2026 | 910.00 | 920.00 | 906.00 | 919.00 | 919.00 | 0.99% | 25,500 |
| Feb 16, 2026 | 913.00 | 913.00 | 905.00 | 910.00 | 910.00 | -0.33% | 28,500 |
| Feb 13, 2026 | 916.00 | 919.00 | 908.00 | 913.00 | 913.00 | -0.76% | 37,600 |
| Feb 12, 2026 | 916.00 | 926.00 | 915.00 | 920.00 | 920.00 | 0.66% | 31,200 |
| Feb 10, 2026 | 914.00 | 918.00 | 910.00 | 914.00 | 914.00 | 0.11% | 25,200 |
| Feb 9, 2026 | 924.00 | 927.00 | 913.00 | 913.00 | 913.00 | -0.44% | 28,800 |
| Feb 6, 2026 | 920.00 | 920.00 | 913.00 | 917.00 | 917.00 | -0.54% | 19,600 |
| Feb 5, 2026 | 920.00 | 925.00 | 918.00 | 922.00 | 922.00 | 0.55% | 24,400 |
| Feb 4, 2026 | 915.00 | 919.00 | 910.00 | 917.00 | 917.00 | 0.66% | 14,500 |
| Feb 3, 2026 | 907.00 | 913.00 | 904.00 | 911.00 | 911.00 | 1.00% | 21,700 |
| Feb 2, 2026 | 914.00 | 921.00 | 902.00 | 902.00 | 902.00 | -1.31% | 45,800 |
| Jan 30, 2026 | 901.00 | 914.00 | 898.00 | 914.00 | 914.00 | 1.56% | 31,000 |
| Jan 29, 2026 | 901.00 | 904.00 | 893.00 | 900.00 | 900.00 | -0.11% | 33,500 |
| Jan 28, 2026 | 903.00 | 905.00 | 896.00 | 901.00 | 901.00 | -0.55% | 23,700 |
| Jan 27, 2026 | 904.00 | 906.00 | 899.00 | 906.00 | 906.00 | 0.33% | 44,000 |
| Jan 26, 2026 | 915.00 | 916.00 | 900.00 | 903.00 | 903.00 | -1.20% | 56,200 |
| Jan 23, 2026 | 919.00 | 919.00 | 910.00 | 914.00 | 914.00 | -0.22% | 35,400 |
| Jan 22, 2026 | 920.00 | 923.00 | 913.00 | 916.00 | 916.00 | 0.11% | 20,200 |
| Jan 21, 2026 | 917.00 | 919.00 | 913.00 | 915.00 | 915.00 | -0.76% | 15,200 |
| Jan 20, 2026 | 925.00 | 925.00 | 919.00 | 922.00 | 922.00 | - | 14,800 |
| Jan 19, 2026 | 920.00 | 923.00 | 916.00 | 922.00 | 922.00 | 0.22% | 24,200 |
| Jan 16, 2026 | 909.00 | 920.00 | 904.00 | 920.00 | 920.00 | 2.11% | 35,500 |
| Jan 15, 2026 | 905.00 | 905.00 | 900.00 | 901.00 | 901.00 | 0.22% | 22,600 |
| Jan 14, 2026 | 902.00 | 904.00 | 899.00 | 899.00 | 899.00 | 0.11% | 19,400 |
| Jan 13, 2026 | 903.00 | 904.00 | 897.00 | 898.00 | 898.00 | -0.11% | 34,400 |
| Jan 9, 2026 | 900.00 | 902.00 | 898.00 | 899.00 | 899.00 | - | 14,300 |
| Jan 8, 2026 | 899.00 | 902.00 | 898.00 | 899.00 | 899.00 | 0.11% | 8,200 |
| Jan 7, 2026 | 902.00 | 903.00 | 898.00 | 898.00 | 898.00 | - | 10,000 |
| Jan 6, 2026 | 905.00 | 907.00 | 898.00 | 898.00 | 898.00 | -0.55% | 40,900 |
| Jan 5, 2026 | 892.00 | 903.00 | 892.00 | 903.00 | 903.00 | 1.23% | 29,000 |
| Dec 30, 2025 | 899.00 | 900.00 | 889.00 | 892.00 | 892.00 | -0.78% | 43,200 |
| Dec 29, 2025 | 890.00 | 899.00 | 890.00 | 899.00 | 899.00 | 1.47% | 37,500 |
| Dec 26, 2025 | 882.00 | 886.00 | 882.00 | 886.00 | 886.00 | 1.03% | 35,600 |
| Dec 25, 2025 | 877.00 | 878.00 | 875.00 | 877.00 | 877.00 | 0.11% | 7,400 |
| Dec 24, 2025 | 876.00 | 878.00 | 875.00 | 876.00 | 876.00 | 0.23% | 8,800 |
| Dec 23, 2025 | 874.00 | 878.00 | 872.00 | 874.00 | 874.00 | 0.11% | 13,700 |
| Dec 22, 2025 | 877.00 | 877.00 | 872.00 | 873.00 | 873.00 | -0.46% | 13,500 |
| Dec 19, 2025 | 868.00 | 877.00 | 868.00 | 877.00 | 877.00 | 1.50% | 15,800 |
| Dec 18, 2025 | 862.00 | 867.00 | 860.00 | 864.00 | 864.00 | 0.23% | 15,500 |
| Dec 17, 2025 | 866.00 | 869.00 | 862.00 | 862.00 | 862.00 | -0.58% | 9,700 |