Kimura Unity Co., Ltd. (TYO:9368)
Japan · Delayed Price · Currency is JPY 905.00
+4.00 (0.44%)
Jul 21, 2026, 3:30 PM JST
Kimura Unity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 903.00 | 912.00 | 897.00 | 901.00 | 901.00 | -0.22% | 14,500 |
| Jul 16, 2026 | 904.00 | 908.00 | 900.00 | 903.00 | 903.00 | -0.11% | 11,300 |
| Jul 15, 2026 | 907.00 | 910.00 | 904.00 | 904.00 | 904.00 | -0.33% | 10,000 |
| Jul 14, 2026 | 905.00 | 910.00 | 904.00 | 907.00 | 907.00 | - | 11,900 |
| Jul 13, 2026 | 914.00 | 914.00 | 904.00 | 907.00 | 907.00 | -0.22% | 14,000 |
| Jul 10, 2026 | 904.00 | 909.00 | 904.00 | 909.00 | 909.00 | 0.55% | 8,000 |
| Jul 9, 2026 | 900.00 | 912.00 | 899.00 | 904.00 | 904.00 | 0.22% | 12,400 |
| Jul 8, 2026 | 915.00 | 915.00 | 897.00 | 902.00 | 902.00 | -1.42% | 42,300 |
| Jul 7, 2026 | 908.00 | 918.00 | 908.00 | 915.00 | 915.00 | 1.67% | 43,600 |
| Jul 6, 2026 | 891.00 | 905.00 | 891.00 | 900.00 | 900.00 | 1.35% | 27,400 |
| Jul 3, 2026 | 887.00 | 902.00 | 881.00 | 888.00 | 888.00 | 1.02% | 55,200 |
| Jul 2, 2026 | 888.00 | 888.00 | 878.00 | 879.00 | 879.00 | 0.11% | 14,000 |
| Jul 1, 2026 | 880.00 | 885.00 | 878.00 | 878.00 | 878.00 | 0.11% | 22,500 |
| Jun 30, 2026 | 879.00 | 879.00 | 872.00 | 877.00 | 877.00 | 0.69% | 14,200 |
| Jun 29, 2026 | 870.00 | 876.00 | 870.00 | 871.00 | 871.00 | 0.11% | 30,500 |
| Jun 26, 2026 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.28% | 17,000 |
| Jun 25, 2026 | 860.00 | 864.00 | 855.00 | 859.00 | 859.00 | 0.12% | 13,800 |
| Jun 24, 2026 | 859.00 | 859.00 | 855.00 | 858.00 | 858.00 | 0.12% | 9,800 |
| Jun 23, 2026 | 859.00 | 859.00 | 852.00 | 857.00 | 857.00 | 0.12% | 8,300 |
| Jun 22, 2026 | 857.00 | 859.00 | 852.00 | 856.00 | 856.00 | - | 16,000 |
| Jun 19, 2026 | 860.00 | 862.00 | 855.00 | 856.00 | 856.00 | - | 27,300 |
| Jun 18, 2026 | 860.00 | 860.00 | 852.00 | 856.00 | 856.00 | -0.47% | 22,100 |
| Jun 17, 2026 | 860.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.12% | 9,600 |
| Jun 16, 2026 | 860.00 | 862.00 | 855.00 | 859.00 | 859.00 | -0.12% | 10,600 |
| Jun 15, 2026 | 859.00 | 862.00 | 855.00 | 860.00 | 860.00 | 0.12% | 26,500 |
| Jun 12, 2026 | 859.00 | 861.00 | 852.00 | 859.00 | 859.00 | 0.35% | 17,600 |
| Jun 11, 2026 | 851.00 | 856.00 | 851.00 | 856.00 | 856.00 | -0.35% | 10,900 |
| Jun 10, 2026 | 858.00 | 860.00 | 855.00 | 859.00 | 859.00 | -0.69% | 22,300 |
| Jun 9, 2026 | 862.00 | 872.00 | 861.00 | 865.00 | 865.00 | 1.65% | 15,000 |
| Jun 8, 2026 | 861.00 | 862.00 | 844.00 | 851.00 | 851.00 | -1.28% | 37,300 |
| Jun 5, 2026 | 867.00 | 867.00 | 860.00 | 862.00 | 862.00 | 0.12% | 15,000 |
| Jun 4, 2026 | 859.00 | 865.00 | 853.00 | 861.00 | 861.00 | 0.58% | 20,200 |
| Jun 3, 2026 | 850.00 | 856.00 | 843.00 | 856.00 | 856.00 | 0.82% | 24,500 |
| Jun 2, 2026 | 852.00 | 852.00 | 843.00 | 849.00 | 849.00 | -0.47% | 30,400 |
| Jun 1, 2026 | 878.00 | 878.00 | 851.00 | 853.00 | 853.00 | -2.51% | 51,100 |
| May 29, 2026 | 870.00 | 876.00 | 870.00 | 875.00 | 875.00 | 0.57% | 14,700 |
| May 28, 2026 | 882.00 | 882.00 | 870.00 | 870.00 | 870.00 | -1.47% | 36,700 |
| May 27, 2026 | 884.00 | 884.00 | 880.00 | 883.00 | 883.00 | 0.11% | 9,600 |
| May 26, 2026 | 883.00 | 884.00 | 876.00 | 882.00 | 882.00 | -0.11% | 31,900 |
| May 25, 2026 | 887.00 | 890.00 | 881.00 | 883.00 | 883.00 | -0.45% | 16,200 |
| May 22, 2026 | 885.00 | 894.00 | 881.00 | 887.00 | 887.00 | 0.23% | 21,500 |
| May 21, 2026 | 890.00 | 897.00 | 885.00 | 885.00 | 885.00 | 0.11% | 16,900 |
| May 20, 2026 | 891.00 | 891.00 | 882.00 | 884.00 | 884.00 | -0.79% | 16,400 |
| May 19, 2026 | 886.00 | 898.00 | 886.00 | 891.00 | 891.00 | - | 16,500 |
| May 18, 2026 | 897.00 | 897.00 | 888.00 | 891.00 | 891.00 | -0.67% | 10,400 |
| May 15, 2026 | 887.00 | 899.00 | 887.00 | 897.00 | 897.00 | 0.56% | 21,900 |
| May 14, 2026 | 900.00 | 900.00 | 889.00 | 892.00 | 892.00 | -0.78% | 18,300 |
| May 13, 2026 | 895.00 | 899.00 | 891.00 | 899.00 | 899.00 | 0.90% | 10,900 |
| May 12, 2026 | 904.00 | 904.00 | 891.00 | 891.00 | 891.00 | -0.67% | 16,600 |
| May 11, 2026 | 902.00 | 904.00 | 896.00 | 897.00 | 897.00 | -0.55% | 16,100 |