Kibun Foods Inc. (TYO:2933)
Japan
· Delayed Price · Currency is JPY 1,052.00
+7.00 (0.67%)
Mar 10, 2026, 3:30 PM JST
Kibun Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,042.00 | 1,049.00 | 1,033.00 | 1,045.00 | 1,045.00 | -0.76% | 92,100 |
| Mar 6, 2026 | 1,059.00 | 1,059.00 | 1,048.00 | 1,053.00 | 1,053.00 | -0.66% | 39,100 |
| Mar 5, 2026 | 1,063.00 | 1,069.00 | 1,056.00 | 1,060.00 | 1,060.00 | 1.63% | 30,500 |
| Mar 4, 2026 | 1,056.00 | 1,056.00 | 1,037.00 | 1,043.00 | 1,043.00 | -1.88% | 104,100 |
| Mar 3, 2026 | 1,078.00 | 1,078.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.39% | 54,100 |
| Mar 2, 2026 | 1,085.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.10% | 49,000 |
| Feb 27, 2026 | 1,085.00 | 1,095.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.74% | 24,800 |
| Feb 26, 2026 | 1,086.00 | 1,096.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.37% | 44,400 |
| Feb 25, 2026 | 1,095.00 | 1,096.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.82% | 33,100 |
| Feb 24, 2026 | 1,085.00 | 1,099.00 | 1,084.00 | 1,095.00 | 1,095.00 | 0.92% | 25,200 |
| Feb 20, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.55% | 35,200 |
| Feb 19, 2026 | 1,095.00 | 1,095.00 | 1,086.00 | 1,091.00 | 1,091.00 | -0.27% | 32,500 |
| Feb 18, 2026 | 1,099.00 | 1,100.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.18% | 26,300 |
| Feb 17, 2026 | 1,100.00 | 1,104.00 | 1,093.00 | 1,096.00 | 1,096.00 | -0.36% | 25,500 |
| Feb 16, 2026 | 1,097.00 | 1,109.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.27% | 35,800 |
| Feb 13, 2026 | 1,110.00 | 1,119.00 | 1,094.00 | 1,097.00 | 1,097.00 | -3.18% | 62,700 |
| Feb 12, 2026 | 1,122.00 | 1,137.00 | 1,121.00 | 1,133.00 | 1,133.00 | 0.98% | 38,800 |
| Feb 10, 2026 | 1,121.00 | 1,133.00 | 1,117.00 | 1,122.00 | 1,122.00 | 0.09% | 51,200 |
| Feb 9, 2026 | 1,120.00 | 1,124.00 | 1,106.00 | 1,121.00 | 1,121.00 | 0.72% | 54,400 |
| Feb 6, 2026 | 1,110.00 | 1,113.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.27% | 23,400 |
| Feb 5, 2026 | 1,105.00 | 1,114.00 | 1,104.00 | 1,110.00 | 1,110.00 | 0.82% | 35,400 |
| Feb 4, 2026 | 1,096.00 | 1,106.00 | 1,094.00 | 1,101.00 | 1,101.00 | 0.64% | 24,000 |
| Feb 3, 2026 | 1,099.00 | 1,100.00 | 1,091.00 | 1,094.00 | 1,094.00 | 0.27% | 29,800 |
| Feb 2, 2026 | 1,105.00 | 1,110.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.73% | 27,600 |
| Jan 30, 2026 | 1,086.00 | 1,101.00 | 1,086.00 | 1,099.00 | 1,099.00 | 1.20% | 32,100 |
| Jan 29, 2026 | 1,085.00 | 1,090.00 | 1,077.00 | 1,086.00 | 1,086.00 | - | 45,400 |
| Jan 28, 2026 | 1,091.00 | 1,093.00 | 1,085.00 | 1,086.00 | 1,086.00 | -0.91% | 34,800 |
| Jan 27, 2026 | 1,091.00 | 1,100.00 | 1,087.00 | 1,096.00 | 1,096.00 | 0.46% | 34,200 |
| Jan 26, 2026 | 1,096.00 | 1,096.00 | 1,088.00 | 1,091.00 | 1,091.00 | -1.00% | 56,600 |
| Jan 23, 2026 | 1,102.00 | 1,108.00 | 1,098.00 | 1,102.00 | 1,102.00 | 0.09% | 32,700 |
| Jan 22, 2026 | 1,110.00 | 1,114.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.63% | 21,400 |
| Jan 21, 2026 | 1,109.00 | 1,117.00 | 1,099.00 | 1,108.00 | 1,108.00 | -0.45% | 70,700 |
| Jan 20, 2026 | 1,103.00 | 1,119.00 | 1,096.00 | 1,113.00 | 1,113.00 | 1.55% | 78,900 |
| Jan 19, 2026 | 1,111.00 | 1,111.00 | 1,094.00 | 1,096.00 | 1,096.00 | -0.27% | 43,100 |
| Jan 16, 2026 | 1,092.00 | 1,100.00 | 1,089.00 | 1,099.00 | 1,099.00 | 0.83% | 42,000 |
| Jan 15, 2026 | 1,085.00 | 1,093.00 | 1,084.00 | 1,090.00 | 1,090.00 | 0.65% | 24,900 |
| Jan 14, 2026 | 1,082.00 | 1,087.00 | 1,081.00 | 1,083.00 | 1,083.00 | - | 27,400 |
| Jan 13, 2026 | 1,091.00 | 1,091.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.18% | 40,000 |
| Jan 9, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.37% | 31,900 |
| Jan 8, 2026 | 1,085.00 | 1,093.00 | 1,077.00 | 1,081.00 | 1,081.00 | -0.37% | 32,100 |
| Jan 7, 2026 | 1,087.00 | 1,092.00 | 1,079.00 | 1,085.00 | 1,085.00 | -0.09% | 26,200 |
| Jan 6, 2026 | 1,079.00 | 1,086.00 | 1,071.00 | 1,086.00 | 1,086.00 | 0.74% | 33,100 |
| Jan 5, 2026 | 1,079.00 | 1,080.00 | 1,071.00 | 1,078.00 | 1,078.00 | - | 36,000 |
| Dec 30, 2025 | 1,075.00 | 1,080.00 | 1,073.00 | 1,078.00 | 1,078.00 | 0.37% | 16,800 |
| Dec 29, 2025 | 1,075.00 | 1,079.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.28% | 28,700 |
| Dec 26, 2025 | 1,081.00 | 1,088.00 | 1,064.00 | 1,071.00 | 1,071.00 | -0.74% | 52,100 |
| Dec 25, 2025 | 1,071.00 | 1,079.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.75% | 28,100 |
| Dec 24, 2025 | 1,070.00 | 1,076.00 | 1,070.00 | 1,071.00 | 1,071.00 | 0.09% | 22,200 |
| Dec 23, 2025 | 1,064.00 | 1,072.00 | 1,064.00 | 1,070.00 | 1,070.00 | 0.94% | 32,200 |
| Dec 22, 2025 | 1,067.00 | 1,067.00 | 1,058.00 | 1,060.00 | 1,060.00 | -0.66% | 35,500 |
| Dec 19, 2025 | 1,063.00 | 1,068.00 | 1,062.00 | 1,067.00 | 1,067.00 | 0.38% | 32,700 |
| Dec 18, 2025 | 1,053.00 | 1,065.00 | 1,052.00 | 1,063.00 | 1,063.00 | 1.05% | 27,000 |
| Dec 17, 2025 | 1,053.00 | 1,054.00 | 1,048.00 | 1,052.00 | 1,052.00 | 0.10% | 23,600 |
| Dec 16, 2025 | 1,050.00 | 1,053.00 | 1,046.00 | 1,051.00 | 1,051.00 | - | 21,100 |
| Dec 15, 2025 | 1,041.00 | 1,054.00 | 1,041.00 | 1,051.00 | 1,051.00 | 0.96% | 34,100 |
| Dec 12, 2025 | 1,050.00 | 1,051.00 | 1,038.00 | 1,041.00 | 1,041.00 | -0.10% | 58,000 |
| Dec 11, 2025 | 1,064.00 | 1,065.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.70% | 78,000 |
| Dec 10, 2025 | 1,056.00 | 1,060.00 | 1,053.00 | 1,060.00 | 1,060.00 | 0.47% | 25,200 |
| Dec 9, 2025 | 1,056.00 | 1,062.00 | 1,052.00 | 1,055.00 | 1,055.00 | -0.09% | 36,700 |
| Dec 8, 2025 | 1,058.00 | 1,065.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.09% | 35,200 |
| Dec 5, 2025 | 1,064.00 | 1,064.00 | 1,056.00 | 1,057.00 | 1,057.00 | -0.47% | 39,500 |
| Dec 4, 2025 | 1,066.00 | 1,068.00 | 1,060.00 | 1,062.00 | 1,062.00 | 0.09% | 25,600 |
| Dec 3, 2025 | 1,069.00 | 1,072.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.75% | 33,600 |
| Dec 2, 2025 | 1,073.00 | 1,074.00 | 1,067.00 | 1,069.00 | 1,069.00 | -0.37% | 39,000 |
| Dec 1, 2025 | 1,095.00 | 1,095.00 | 1,073.00 | 1,073.00 | 1,073.00 | -2.01% | 50,000 |
| Nov 28, 2025 | 1,090.00 | 1,097.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.55% | 24,500 |
| Nov 27, 2025 | 1,096.00 | 1,099.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.64% | 25,300 |
| Nov 26, 2025 | 1,090.00 | 1,096.00 | 1,090.00 | 1,096.00 | 1,096.00 | 0.55% | 22,000 |
| Nov 25, 2025 | 1,099.00 | 1,099.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.73% | 25,000 |
| Nov 21, 2025 | 1,083.00 | 1,098.00 | 1,083.00 | 1,098.00 | 1,098.00 | 1.86% | 46,700 |
| Nov 20, 2025 | 1,079.00 | 1,085.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.09% | 24,000 |
| Nov 19, 2025 | 1,085.00 | 1,089.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.37% | 23,500 |
| Nov 18, 2025 | 1,092.00 | 1,093.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.83% | 35,200 |
| Nov 17, 2025 | 1,084.00 | 1,090.00 | 1,077.00 | 1,090.00 | 1,090.00 | 0.65% | 39,100 |
| Nov 14, 2025 | 1,089.00 | 1,089.00 | 1,077.00 | 1,083.00 | 1,083.00 | -2.08% | 75,400 |
| Nov 13, 2025 | 1,110.00 | 1,112.00 | 1,100.00 | 1,106.00 | 1,106.00 | 0.18% | 33,400 |
| Nov 12, 2025 | 1,098.00 | 1,108.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.73% | 32,200 |
| Nov 11, 2025 | 1,090.00 | 1,097.00 | 1,083.00 | 1,096.00 | 1,096.00 | 0.74% | 22,300 |
| Nov 10, 2025 | 1,095.00 | 1,095.00 | 1,083.00 | 1,088.00 | 1,088.00 | 0.28% | 26,800 |
| Nov 7, 2025 | 1,063.00 | 1,088.00 | 1,063.00 | 1,085.00 | 1,085.00 | 2.07% | 39,100 |
| Nov 6, 2025 | 1,063.00 | 1,071.00 | 1,059.00 | 1,063.00 | 1,063.00 | 0.09% | 40,300 |
| Nov 5, 2025 | 1,078.00 | 1,078.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.75% | 43,800 |
| Nov 4, 2025 | 1,072.00 | 1,077.00 | 1,068.00 | 1,070.00 | 1,070.00 | -0.47% | 36,700 |
| Oct 31, 2025 | 1,077.00 | 1,077.00 | 1,068.00 | 1,075.00 | 1,075.00 | -0.09% | 39,900 |
| Oct 30, 2025 | 1,081.00 | 1,089.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.55% | 43,800 |
| Oct 29, 2025 | 1,096.00 | 1,096.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.19% | 49,200 |
| Oct 28, 2025 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.88% | 38,800 |
| Oct 27, 2025 | 1,116.00 | 1,116.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.90% | 21,300 |
| Oct 24, 2025 | 1,120.00 | 1,120.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.51% | 29,600 |
| Oct 23, 2025 | 1,112.00 | 1,123.00 | 1,110.00 | 1,123.00 | 1,123.00 | 0.99% | 27,300 |
| Oct 22, 2025 | 1,118.00 | 1,118.00 | 1,109.00 | 1,112.00 | 1,112.00 | - | 15,900 |
| Oct 21, 2025 | 1,114.00 | 1,118.00 | 1,109.00 | 1,112.00 | 1,112.00 | 0.45% | 42,700 |
| Oct 20, 2025 | 1,111.00 | 1,116.00 | 1,106.00 | 1,107.00 | 1,107.00 | 0.45% | 21,700 |
| Oct 17, 2025 | 1,110.00 | 1,110.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.54% | 21,500 |
| Oct 16, 2025 | 1,108.00 | 1,110.00 | 1,104.00 | 1,108.00 | 1,108.00 | - | 19,800 |
| Oct 15, 2025 | 1,110.00 | 1,110.00 | 1,101.00 | 1,108.00 | 1,108.00 | 0.54% | 28,700 |
| Oct 14, 2025 | 1,090.00 | 1,106.00 | 1,090.00 | 1,102.00 | 1,102.00 | -0.09% | 43,500 |
| Oct 10, 2025 | 1,110.00 | 1,110.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.90% | 72,700 |
| Oct 9, 2025 | 1,120.00 | 1,123.00 | 1,111.00 | 1,113.00 | 1,113.00 | -0.80% | 47,400 |
| Oct 8, 2025 | 1,130.00 | 1,132.00 | 1,117.00 | 1,122.00 | 1,122.00 | -0.71% | 52,700 |