Kimura Unity Co., Ltd. (TYO:9368)
Japan · Delayed Price · Currency is JPY 910.00
-14.00 (-1.52%)
Oct 8, 2026, 3:30 PM JST
Kimura Unity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 913.00 | 920.00 | 909.00 | 910.00 | 910.00 | -1.52% | 20,600 |
| Oct 7, 2026 | 921.00 | 928.00 | 921.00 | 924.00 | 924.00 | 0.33% | 6,700 |
| Oct 6, 2026 | 927.00 | 927.00 | 915.00 | 921.00 | 921.00 | -0.11% | 25,800 |
| Oct 5, 2026 | 920.00 | 927.00 | 918.00 | 922.00 | 922.00 | 0.66% | 10,200 |
| Oct 2, 2026 | 933.00 | 933.00 | 916.00 | 916.00 | 916.00 | -1.51% | 20,000 |
| Oct 1, 2026 | 944.00 | 944.00 | 928.00 | 930.00 | 930.00 | -1.27% | 25,000 |
| Sep 30, 2026 | 936.00 | 943.00 | 934.00 | 942.00 | 942.00 | 0.96% | 15,300 |
| Sep 29, 2026 | 939.00 | 939.00 | 932.00 | 933.00 | 933.00 | -0.64% | 35,800 |
| Sep 28, 2026 | 970.00 | 970.00 | 958.00 | 958.00 | 939.00 | -0.52% | 108,300 |
| Sep 25, 2026 | 966.00 | 972.00 | 963.00 | 963.00 | 943.90 | -0.10% | 30,300 |
| Sep 24, 2026 | 967.00 | 967.00 | 959.00 | 964.00 | 944.88 | 0.52% | 20,200 |
| Sep 18, 2026 | 965.00 | 967.00 | 958.00 | 959.00 | 939.98 | -0.42% | 18,600 |
| Sep 17, 2026 | 958.00 | 965.00 | 957.00 | 963.00 | 943.90 | 0.63% | 9,900 |
| Sep 16, 2026 | 965.00 | 966.00 | 931.00 | 957.00 | 938.02 | -0.52% | 57,100 |
| Sep 15, 2026 | 959.00 | 965.00 | 959.00 | 962.00 | 942.92 | 0.73% | 11,700 |
| Sep 14, 2026 | 960.00 | 961.00 | 955.00 | 955.00 | 936.06 | 0.32% | 10,400 |
| Sep 11, 2026 | 950.00 | 963.00 | 950.00 | 952.00 | 933.12 | -0.21% | 14,900 |
| Sep 10, 2026 | 954.00 | 956.00 | 950.00 | 954.00 | 935.08 | -0.10% | 10,700 |
| Sep 9, 2026 | 960.00 | 963.00 | 951.00 | 955.00 | 936.06 | -0.52% | 18,300 |
| Sep 8, 2026 | 966.00 | 967.00 | 960.00 | 960.00 | 940.96 | -0.41% | 17,700 |
| Sep 7, 2026 | 961.00 | 970.00 | 961.00 | 964.00 | 944.88 | 0.52% | 22,200 |
| Sep 4, 2026 | 959.00 | 963.00 | 956.00 | 959.00 | 939.98 | 0.10% | 19,100 |
| Sep 3, 2026 | 957.00 | 958.00 | 953.00 | 958.00 | 939.00 | - | 8,800 |
| Sep 2, 2026 | 959.00 | 959.00 | 950.00 | 958.00 | 939.00 | 0.31% | 19,300 |
| Sep 1, 2026 | 954.00 | 959.00 | 952.00 | 955.00 | 936.06 | 0.10% | 22,300 |
| Aug 31, 2026 | 945.00 | 958.00 | 945.00 | 954.00 | 935.08 | 1.71% | 33,800 |
| Aug 28, 2026 | 933.00 | 942.00 | 933.00 | 938.00 | 919.40 | -0.53% | 7,300 |
| Aug 27, 2026 | 936.00 | 943.00 | 933.00 | 943.00 | 924.30 | 1.29% | 15,700 |
| Aug 26, 2026 | 933.00 | 939.00 | 930.00 | 931.00 | 912.54 | -0.21% | 23,100 |
| Aug 25, 2026 | 930.00 | 938.00 | 927.00 | 933.00 | 914.50 | 0.54% | 20,300 |
| Aug 24, 2026 | 926.00 | 928.00 | 922.00 | 928.00 | 909.59 | 0.65% | 9,000 |
| Aug 21, 2026 | 921.00 | 927.00 | 920.00 | 922.00 | 903.71 | -0.32% | 9,600 |
| Aug 20, 2026 | 926.00 | 926.00 | 921.00 | 925.00 | 906.65 | 0.54% | 5,500 |
| Aug 19, 2026 | 926.00 | 926.00 | 920.00 | 920.00 | 901.75 | -0.65% | 7,000 |
| Aug 18, 2026 | 925.00 | 929.00 | 923.00 | 926.00 | 907.63 | - | 8,100 |
| Aug 17, 2026 | 930.00 | 933.00 | 923.00 | 926.00 | 907.63 | -0.11% | 17,000 |
| Aug 14, 2026 | 923.00 | 931.00 | 921.00 | 927.00 | 908.61 | 0.98% | 14,200 |
| Aug 13, 2026 | 925.00 | 925.00 | 918.00 | 918.00 | 899.79 | -0.22% | 10,200 |
| Aug 12, 2026 | 924.00 | 925.00 | 918.00 | 920.00 | 901.75 | -0.43% | 14,600 |
| Aug 10, 2026 | 915.00 | 926.00 | 914.00 | 924.00 | 905.67 | 0.98% | 14,000 |
| Aug 7, 2026 | 915.00 | 917.00 | 911.00 | 915.00 | 896.85 | - | 7,300 |
| Aug 6, 2026 | 919.00 | 919.00 | 909.00 | 915.00 | 896.85 | 0.44% | 8,500 |
| Aug 5, 2026 | 917.00 | 918.00 | 910.00 | 911.00 | 892.93 | 0.33% | 7,300 |
| Aug 4, 2026 | 922.00 | 922.00 | 908.00 | 908.00 | 889.99 | -0.77% | 11,500 |
| Aug 3, 2026 | 927.00 | 928.00 | 913.00 | 915.00 | 896.85 | -1.29% | 19,500 |
| Jul 31, 2026 | 939.00 | 939.00 | 921.00 | 927.00 | 908.61 | -1.07% | 24,300 |
| Jul 30, 2026 | 915.00 | 950.00 | 909.00 | 937.00 | 918.42 | 3.08% | 66,500 |
| Jul 29, 2026 | 910.00 | 912.00 | 907.00 | 909.00 | 890.97 | - | 11,600 |
| Jul 28, 2026 | 909.00 | 914.00 | 909.00 | 909.00 | 890.97 | - | 16,300 |
| Jul 27, 2026 | 901.00 | 909.00 | 901.00 | 909.00 | 890.97 | 1.00% | 7,600 |