Kimura Unity Co., Ltd. (TYO:9368)
Japan · Delayed Price · Currency is JPY 914.00
-2.00 (-0.22%)
Jan 23, 2026, 3:30 PM JST
Kimura Unity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,200 |
| 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 |
| Dec 16, 2025 | 871.00 | 871.00 | 865.00 | 867.00 | 867.00 | -0.57% | 12,000 |
| Dec 15, 2025 | 871.00 | 874.00 | 871.00 | 872.00 | 872.00 | 0.11% | 12,900 |
| Dec 12, 2025 | 880.00 | 880.00 | 871.00 | 871.00 | 871.00 | -0.80% | 10,300 |
| Dec 11, 2025 | 885.00 | 885.00 | 876.00 | 878.00 | 878.00 | -0.45% | 8,200 |
| Dec 10, 2025 | 884.00 | 885.00 | 881.00 | 882.00 | 882.00 | -0.34% | 13,300 |
| Dec 9, 2025 | 881.00 | 885.00 | 878.00 | 885.00 | 885.00 | 0.57% | 33,600 |
| Dec 8, 2025 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | 0.92% | 51,200 |
| Dec 5, 2025 | 858.00 | 873.00 | 858.00 | 872.00 | 872.00 | 1.75% | 29,500 |
| Dec 4, 2025 | 861.00 | 861.00 | 857.00 | 857.00 | 857.00 | 0.35% | 9,000 |
| Dec 3, 2025 | 860.00 | 860.00 | 854.00 | 854.00 | 854.00 | -0.70% | 12,500 |
| Dec 2, 2025 | 860.00 | 862.00 | 859.00 | 860.00 | 860.00 | -0.23% | 8,500 |
| Dec 1, 2025 | 867.00 | 869.00 | 862.00 | 862.00 | 862.00 | -0.46% | 15,200 |
| Nov 28, 2025 | 859.00 | 869.00 | 859.00 | 866.00 | 866.00 | 0.58% | 14,600 |
| Nov 27, 2025 | 862.00 | 863.00 | 861.00 | 861.00 | 861.00 | - | 15,600 |
| Nov 26, 2025 | 858.00 | 870.00 | 858.00 | 861.00 | 861.00 | 0.47% | 31,400 |
| Nov 25, 2025 | 850.00 | 857.00 | 849.00 | 857.00 | 857.00 | 2.02% | 30,700 |
| Nov 21, 2025 | 833.00 | 840.00 | 831.00 | 840.00 | 840.00 | 0.84% | 21,300 |
| Nov 20, 2025 | 835.00 | 835.00 | 832.00 | 833.00 | 833.00 | 0.12% | 14,800 |
| Nov 19, 2025 | 840.00 | 840.00 | 831.00 | 832.00 | 832.00 | -1.07% | 26,700 |
| Nov 18, 2025 | 853.00 | 853.00 | 837.00 | 841.00 | 841.00 | -1.29% | 26,900 |
| Nov 17, 2025 | 847.00 | 852.00 | 845.00 | 852.00 | 852.00 | 0.83% | 36,100 |
| Nov 14, 2025 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 0.12% | 13,400 |
| Nov 13, 2025 | 840.00 | 844.00 | 837.00 | 844.00 | 844.00 | 0.96% | 18,400 |
| Nov 12, 2025 | 836.00 | 841.00 | 836.00 | 836.00 | 836.00 | 0.12% | 17,300 |
| Nov 11, 2025 | 836.00 | 836.00 | 832.00 | 835.00 | 835.00 | 0.12% | 17,300 |
| Nov 10, 2025 | 835.00 | 836.00 | 833.00 | 834.00 | 834.00 | 0.12% | 14,600 |
| Nov 7, 2025 | 835.00 | 836.00 | 830.00 | 833.00 | 833.00 | -0.36% | 16,200 |