Kimura Unity Co., Ltd. (TYO:9368)
Japan · Delayed Price · Currency is JPY 856.00
0.00 (0.00%)
Jun 19, 2026, 3:30 PM JST
Kimura Unity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 905.00 | 906.00 | 898.00 | 902.00 | 902.00 | -0.33% | 10,500 |
| May 7, 2026 | 912.00 | 912.00 | 901.00 | 905.00 | 905.00 | 1.12% | 24,200 |
| 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 |