Kimura Unity Co., Ltd. (TYO:9368)
Japan · Delayed Price · Currency is JPY 895.00
-3.00 (-0.33%)
May 1, 2026, 3:30 PM JST
Kimura Unity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 898.00 | 901.00 | 892.00 | 895.00 | 895.00 | -0.33% | 14,200 |
| Apr 30, 2026 | 910.00 | 910.00 | 897.00 | 898.00 | 898.00 | -1.43% | 28,700 |
| Apr 28, 2026 | 914.00 | 914.00 | 898.00 | 911.00 | 911.00 | - | 40,000 |
| Apr 27, 2026 | 878.00 | 913.00 | 868.00 | 911.00 | 911.00 | 3.76% | 154,000 |
| Apr 24, 2026 | 878.00 | 880.00 | 873.00 | 878.00 | 878.00 | - | 16,200 |
| Apr 23, 2026 | 885.00 | 885.00 | 873.00 | 878.00 | 878.00 | -0.11% | 16,900 |
| Apr 22, 2026 | 885.00 | 885.00 | 877.00 | 879.00 | 879.00 | -1.24% | 33,900 |
| Apr 21, 2026 | 884.00 | 891.00 | 884.00 | 890.00 | 890.00 | 0.68% | 11,600 |
| Apr 20, 2026 | 889.00 | 892.00 | 882.00 | 884.00 | 884.00 | -0.11% | 31,400 |
| Apr 17, 2026 | 888.00 | 890.00 | 885.00 | 885.00 | 885.00 | -0.34% | 16,000 |
| Apr 16, 2026 | 885.00 | 889.00 | 885.00 | 888.00 | 888.00 | 0.34% | 12,000 |
| Apr 15, 2026 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | - | 18,800 |
| Apr 14, 2026 | 895.00 | 896.00 | 885.00 | 885.00 | 885.00 | -0.67% | 18,800 |
| Apr 13, 2026 | 900.00 | 900.00 | 886.00 | 891.00 | 891.00 | -0.11% | 26,500 |
| Apr 10, 2026 | 910.00 | 912.00 | 891.00 | 892.00 | 892.00 | -1.76% | 34,400 |
| Apr 9, 2026 | 905.00 | 913.00 | 900.00 | 908.00 | 908.00 | 0.67% | 21,200 |
| Apr 8, 2026 | 902.00 | 909.00 | 899.00 | 902.00 | 902.00 | - | 44,700 |
| Apr 7, 2026 | 908.00 | 912.00 | 902.00 | 902.00 | 902.00 | -0.66% | 12,800 |
| Apr 6, 2026 | 910.00 | 912.00 | 905.00 | 908.00 | 908.00 | 0.78% | 13,000 |
| Apr 3, 2026 | 904.00 | 908.00 | 900.00 | 901.00 | 901.00 | -0.33% | 9,600 |
| Apr 2, 2026 | 915.00 | 915.00 | 902.00 | 904.00 | 904.00 | -0.77% | 14,300 |
| Apr 1, 2026 | 909.00 | 913.00 | 905.00 | 911.00 | 911.00 | 0.55% | 16,600 |
| Mar 31, 2026 | 899.00 | 916.00 | 896.00 | 906.00 | 906.00 | 0.78% | 21,100 |
| Mar 30, 2026 | 888.00 | 906.00 | 886.00 | 899.00 | 899.00 | -3.13% | 37,100 |
| Mar 27, 2026 | 940.00 | 940.00 | 928.00 | 928.00 | 911.00 | -1.49% | 73,300 |
| Mar 26, 2026 | 945.00 | 947.00 | 934.00 | 942.00 | 924.74 | -0.32% | 37,500 |
| Mar 25, 2026 | 929.00 | 945.00 | 926.00 | 945.00 | 927.69 | 2.94% | 19,700 |
| Mar 24, 2026 | 927.00 | 927.00 | 915.00 | 918.00 | 901.18 | 0.55% | 18,300 |
| Mar 23, 2026 | 930.00 | 930.00 | 909.00 | 913.00 | 896.27 | -2.25% | 41,900 |
| Mar 19, 2026 | 948.00 | 948.00 | 934.00 | 934.00 | 916.89 | -1.58% | 15,100 |
| Mar 18, 2026 | 940.00 | 949.00 | 938.00 | 949.00 | 931.62 | 1.61% | 9,700 |
| Mar 17, 2026 | 929.00 | 942.00 | 929.00 | 934.00 | 916.89 | 0.76% | 8,300 |
| Mar 16, 2026 | 925.00 | 933.00 | 923.00 | 927.00 | 910.02 | -0.32% | 15,900 |
| Mar 13, 2026 | 933.00 | 935.00 | 927.00 | 930.00 | 912.96 | -1.27% | 20,400 |
| Mar 12, 2026 | 953.00 | 953.00 | 941.00 | 942.00 | 924.74 | -0.84% | 16,400 |
| Mar 11, 2026 | 957.00 | 960.00 | 950.00 | 950.00 | 932.60 | 0.21% | 14,500 |
| Mar 10, 2026 | 955.00 | 956.00 | 945.00 | 948.00 | 930.63 | 0.42% | 18,500 |
| Mar 9, 2026 | 921.00 | 950.00 | 918.00 | 944.00 | 926.71 | -0.53% | 36,100 |
| Mar 6, 2026 | 952.00 | 956.00 | 947.00 | 949.00 | 931.62 | -0.73% | 15,300 |
| Mar 5, 2026 | 963.00 | 965.00 | 951.00 | 956.00 | 938.49 | 2.47% | 27,400 |
| Mar 4, 2026 | 940.00 | 941.00 | 921.00 | 933.00 | 915.91 | -2.00% | 62,100 |
| Mar 3, 2026 | 965.00 | 965.00 | 952.00 | 952.00 | 934.56 | -2.16% | 28,100 |
| Mar 2, 2026 | 972.00 | 983.00 | 955.00 | 973.00 | 955.18 | -1.02% | 44,100 |
| Feb 27, 2026 | 968.00 | 983.00 | 964.00 | 983.00 | 964.99 | 2.40% | 33,300 |
| Feb 26, 2026 | 970.00 | 973.00 | 960.00 | 960.00 | 942.41 | -1.03% | 51,200 |
| Feb 25, 2026 | 962.00 | 970.00 | 954.00 | 970.00 | 952.23 | 1.57% | 24,500 |
| Feb 24, 2026 | 950.00 | 956.00 | 939.00 | 955.00 | 937.51 | 1.06% | 56,900 |
| Feb 20, 2026 | 940.00 | 946.00 | 940.00 | 945.00 | 927.69 | 0.85% | 37,900 |
| Feb 19, 2026 | 926.00 | 937.00 | 924.00 | 937.00 | 919.84 | 1.30% | 30,500 |
| Feb 18, 2026 | 919.00 | 926.00 | 919.00 | 925.00 | 908.05 | 0.65% | 28,600 |