Kibun Foods Inc. (TYO:2933)
Japan
· Delayed Price · Currency is JPY 1,028.00
+2.00 (0.19%)
Apr 28, 2026, 3:30 PM JST
Kibun Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,025.00 | 1,028.00 | 1,025.00 | 1,028.00 | 1,028.00 | 0.19% | 27,900 |
| Apr 27, 2026 | 1,030.00 | 1,033.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 36,200 |
| Apr 24, 2026 | 1,044.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.39% | 18,000 |
| Apr 23, 2026 | 1,040.00 | 1,041.00 | 1,033.00 | 1,034.00 | 1,034.00 | -0.58% | 37,400 |
| Apr 22, 2026 | 1,051.00 | 1,052.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.14% | 29,300 |
| Apr 21, 2026 | 1,065.00 | 1,065.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.85% | 21,400 |
| Apr 20, 2026 | 1,065.00 | 1,066.00 | 1,059.00 | 1,061.00 | 1,061.00 | -0.09% | 18,000 |
| Apr 17, 2026 | 1,061.00 | 1,064.00 | 1,058.00 | 1,062.00 | 1,062.00 | 0.38% | 16,700 |
| Apr 16, 2026 | 1,058.00 | 1,062.00 | 1,055.00 | 1,058.00 | 1,058.00 | - | 15,700 |
| Apr 15, 2026 | 1,051.00 | 1,058.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.67% | 16,700 |
| Apr 14, 2026 | 1,057.00 | 1,059.00 | 1,049.00 | 1,051.00 | 1,051.00 | -0.76% | 17,500 |
| Apr 13, 2026 | 1,058.00 | 1,064.00 | 1,056.00 | 1,059.00 | 1,059.00 | 0.19% | 18,100 |
| Apr 10, 2026 | 1,064.00 | 1,064.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.09% | 12,700 |
| Apr 9, 2026 | 1,065.00 | 1,069.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.56% | 15,500 |
| Apr 8, 2026 | 1,070.00 | 1,073.00 | 1,060.00 | 1,064.00 | 1,064.00 | -0.09% | 23,100 |
| Apr 7, 2026 | 1,065.00 | 1,069.00 | 1,058.00 | 1,065.00 | 1,065.00 | 0.28% | 17,400 |
| Apr 6, 2026 | 1,056.00 | 1,063.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.57% | 16,500 |
| Apr 3, 2026 | 1,050.00 | 1,059.00 | 1,050.00 | 1,056.00 | 1,056.00 | 0.57% | 17,700 |
| Apr 2, 2026 | 1,056.00 | 1,059.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.57% | 18,400 |
| Apr 1, 2026 | 1,040.00 | 1,056.00 | 1,040.00 | 1,056.00 | 1,056.00 | 1.54% | 28,100 |
| Mar 31, 2026 | 1,035.00 | 1,048.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 29,600 |
| Mar 30, 2026 | 1,031.00 | 1,040.00 | 1,022.00 | 1,040.00 | 1,040.00 | -2.16% | 46,500 |
| Mar 27, 2026 | 1,050.00 | 1,063.00 | 1,050.00 | 1,063.00 | 1,043.00 | 1.24% | 42,900 |
| Mar 26, 2026 | 1,055.00 | 1,057.00 | 1,043.00 | 1,050.00 | 1,030.24 | - | 37,900 |
| Mar 25, 2026 | 1,046.00 | 1,053.00 | 1,046.00 | 1,050.00 | 1,030.24 | 0.57% | 25,000 |
| Mar 24, 2026 | 1,030.00 | 1,044.00 | 1,030.00 | 1,044.00 | 1,024.36 | 1.66% | 21,200 |
| Mar 23, 2026 | 1,038.00 | 1,038.00 | 1,027.00 | 1,027.00 | 1,007.68 | -1.15% | 43,100 |
| Mar 19, 2026 | 1,045.00 | 1,047.00 | 1,039.00 | 1,039.00 | 1,019.45 | -1.33% | 23,600 |
| Mar 18, 2026 | 1,038.00 | 1,053.00 | 1,038.00 | 1,053.00 | 1,033.19 | 1.45% | 21,500 |
| Mar 17, 2026 | 1,035.00 | 1,049.00 | 1,035.00 | 1,038.00 | 1,018.47 | 0.19% | 23,700 |
| Mar 16, 2026 | 1,033.00 | 1,041.00 | 1,032.00 | 1,036.00 | 1,016.51 | 0.39% | 28,400 |
| Mar 13, 2026 | 1,034.00 | 1,039.00 | 1,030.00 | 1,032.00 | 1,012.58 | -0.67% | 55,800 |
| Mar 12, 2026 | 1,050.00 | 1,050.00 | 1,038.00 | 1,039.00 | 1,019.45 | -1.05% | 47,700 |
| Mar 11, 2026 | 1,065.00 | 1,065.00 | 1,049.00 | 1,050.00 | 1,030.24 | -0.19% | 26,000 |
| Mar 10, 2026 | 1,051.00 | 1,061.00 | 1,048.00 | 1,052.00 | 1,032.21 | 0.67% | 29,700 |
| Mar 9, 2026 | 1,042.00 | 1,049.00 | 1,033.00 | 1,045.00 | 1,025.34 | -0.76% | 92,100 |
| Mar 6, 2026 | 1,059.00 | 1,059.00 | 1,048.00 | 1,053.00 | 1,033.19 | -0.66% | 39,100 |
| Mar 5, 2026 | 1,063.00 | 1,069.00 | 1,056.00 | 1,060.00 | 1,040.06 | 1.63% | 30,500 |
| Mar 4, 2026 | 1,056.00 | 1,056.00 | 1,037.00 | 1,043.00 | 1,023.38 | -1.88% | 104,100 |
| Mar 3, 2026 | 1,078.00 | 1,078.00 | 1,063.00 | 1,063.00 | 1,043.00 | -1.39% | 54,100 |
| Mar 2, 2026 | 1,085.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,057.72 | -1.10% | 49,000 |
| Feb 27, 2026 | 1,085.00 | 1,095.00 | 1,083.00 | 1,090.00 | 1,069.49 | 0.74% | 24,800 |
| Feb 26, 2026 | 1,086.00 | 1,096.00 | 1,082.00 | 1,082.00 | 1,061.64 | -0.37% | 44,400 |
| Feb 25, 2026 | 1,095.00 | 1,096.00 | 1,086.00 | 1,086.00 | 1,065.57 | -0.82% | 33,100 |
| Feb 24, 2026 | 1,085.00 | 1,099.00 | 1,084.00 | 1,095.00 | 1,074.40 | 0.92% | 25,200 |
| Feb 20, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,064.59 | -0.55% | 35,200 |
| Feb 19, 2026 | 1,095.00 | 1,095.00 | 1,086.00 | 1,091.00 | 1,070.47 | -0.27% | 32,500 |
| Feb 18, 2026 | 1,099.00 | 1,100.00 | 1,094.00 | 1,094.00 | 1,073.42 | -0.18% | 26,300 |
| Feb 17, 2026 | 1,100.00 | 1,104.00 | 1,093.00 | 1,096.00 | 1,075.38 | -0.36% | 25,500 |
| Feb 16, 2026 | 1,097.00 | 1,109.00 | 1,095.00 | 1,100.00 | 1,079.30 | 0.27% | 35,800 |
| Feb 13, 2026 | 1,110.00 | 1,119.00 | 1,094.00 | 1,097.00 | 1,076.36 | -3.18% | 62,700 |
| Feb 12, 2026 | 1,122.00 | 1,137.00 | 1,121.00 | 1,133.00 | 1,111.68 | 0.98% | 38,800 |
| Feb 10, 2026 | 1,121.00 | 1,133.00 | 1,117.00 | 1,122.00 | 1,100.89 | 0.09% | 51,200 |
| Feb 9, 2026 | 1,120.00 | 1,124.00 | 1,106.00 | 1,121.00 | 1,099.91 | 0.72% | 54,400 |
| Feb 6, 2026 | 1,110.00 | 1,113.00 | 1,107.00 | 1,113.00 | 1,092.06 | 0.27% | 23,400 |
| Feb 5, 2026 | 1,105.00 | 1,114.00 | 1,104.00 | 1,110.00 | 1,089.12 | 0.82% | 35,400 |
| Feb 4, 2026 | 1,096.00 | 1,106.00 | 1,094.00 | 1,101.00 | 1,080.29 | 0.64% | 24,000 |
| Feb 3, 2026 | 1,099.00 | 1,100.00 | 1,091.00 | 1,094.00 | 1,073.42 | 0.27% | 29,800 |
| Feb 2, 2026 | 1,105.00 | 1,110.00 | 1,091.00 | 1,091.00 | 1,070.47 | -0.73% | 27,600 |
| Jan 30, 2026 | 1,086.00 | 1,101.00 | 1,086.00 | 1,099.00 | 1,078.32 | 1.20% | 32,100 |
| Jan 29, 2026 | 1,085.00 | 1,090.00 | 1,077.00 | 1,086.00 | 1,065.57 | - | 45,400 |
| Jan 28, 2026 | 1,091.00 | 1,093.00 | 1,085.00 | 1,086.00 | 1,065.57 | -0.91% | 34,800 |
| Jan 27, 2026 | 1,091.00 | 1,100.00 | 1,087.00 | 1,096.00 | 1,075.38 | 0.46% | 34,200 |
| Jan 26, 2026 | 1,096.00 | 1,096.00 | 1,088.00 | 1,091.00 | 1,070.47 | -1.00% | 56,600 |
| Jan 23, 2026 | 1,102.00 | 1,108.00 | 1,098.00 | 1,102.00 | 1,081.27 | 0.09% | 32,700 |
| Jan 22, 2026 | 1,110.00 | 1,114.00 | 1,101.00 | 1,101.00 | 1,080.29 | -0.63% | 21,400 |
| Jan 21, 2026 | 1,109.00 | 1,117.00 | 1,099.00 | 1,108.00 | 1,087.15 | -0.45% | 70,700 |
| Jan 20, 2026 | 1,103.00 | 1,119.00 | 1,096.00 | 1,113.00 | 1,092.06 | 1.55% | 78,900 |
| Jan 19, 2026 | 1,111.00 | 1,111.00 | 1,094.00 | 1,096.00 | 1,075.38 | -0.27% | 43,100 |
| Jan 16, 2026 | 1,092.00 | 1,100.00 | 1,089.00 | 1,099.00 | 1,078.32 | 0.83% | 42,000 |
| Jan 15, 2026 | 1,085.00 | 1,093.00 | 1,084.00 | 1,090.00 | 1,069.49 | 0.65% | 24,900 |
| Jan 14, 2026 | 1,082.00 | 1,087.00 | 1,081.00 | 1,083.00 | 1,062.62 | - | 27,400 |
| Jan 13, 2026 | 1,091.00 | 1,091.00 | 1,080.00 | 1,083.00 | 1,062.62 | -0.18% | 40,000 |
| Jan 9, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,064.59 | 0.37% | 31,900 |
| Jan 8, 2026 | 1,085.00 | 1,093.00 | 1,077.00 | 1,081.00 | 1,060.66 | -0.37% | 32,100 |
| Jan 7, 2026 | 1,087.00 | 1,092.00 | 1,079.00 | 1,085.00 | 1,064.59 | -0.09% | 26,200 |
| Jan 6, 2026 | 1,079.00 | 1,086.00 | 1,071.00 | 1,086.00 | 1,065.57 | 0.74% | 33,100 |
| Jan 5, 2026 | 1,079.00 | 1,080.00 | 1,071.00 | 1,078.00 | 1,057.72 | - | 36,000 |
| Dec 30, 2025 | 1,075.00 | 1,080.00 | 1,073.00 | 1,078.00 | 1,057.72 | 0.37% | 16,800 |
| Dec 29, 2025 | 1,075.00 | 1,079.00 | 1,070.00 | 1,074.00 | 1,053.79 | 0.28% | 28,700 |
| Dec 26, 2025 | 1,081.00 | 1,088.00 | 1,064.00 | 1,071.00 | 1,050.85 | -0.74% | 52,100 |
| Dec 25, 2025 | 1,071.00 | 1,079.00 | 1,071.00 | 1,079.00 | 1,058.70 | 0.75% | 28,100 |
| Dec 24, 2025 | 1,070.00 | 1,076.00 | 1,070.00 | 1,071.00 | 1,050.85 | 0.09% | 22,200 |
| Dec 23, 2025 | 1,064.00 | 1,072.00 | 1,064.00 | 1,070.00 | 1,049.87 | 0.94% | 32,200 |
| Dec 22, 2025 | 1,067.00 | 1,067.00 | 1,058.00 | 1,060.00 | 1,040.06 | -0.66% | 35,500 |
| Dec 19, 2025 | 1,063.00 | 1,068.00 | 1,062.00 | 1,067.00 | 1,046.92 | 0.38% | 32,700 |
| Dec 18, 2025 | 1,053.00 | 1,065.00 | 1,052.00 | 1,063.00 | 1,043.00 | 1.05% | 27,000 |
| Dec 17, 2025 | 1,053.00 | 1,054.00 | 1,048.00 | 1,052.00 | 1,032.21 | 0.10% | 23,600 |
| Dec 16, 2025 | 1,050.00 | 1,053.00 | 1,046.00 | 1,051.00 | 1,031.23 | - | 21,100 |
| Dec 15, 2025 | 1,041.00 | 1,054.00 | 1,041.00 | 1,051.00 | 1,031.23 | 0.96% | 34,100 |
| Dec 12, 2025 | 1,050.00 | 1,051.00 | 1,038.00 | 1,041.00 | 1,021.41 | -0.10% | 58,000 |
| Dec 11, 2025 | 1,064.00 | 1,065.00 | 1,042.00 | 1,042.00 | 1,022.40 | -1.70% | 78,000 |
| Dec 10, 2025 | 1,056.00 | 1,060.00 | 1,053.00 | 1,060.00 | 1,040.06 | 0.47% | 25,200 |
| Dec 9, 2025 | 1,056.00 | 1,062.00 | 1,052.00 | 1,055.00 | 1,035.15 | -0.09% | 36,700 |
| Dec 8, 2025 | 1,058.00 | 1,065.00 | 1,056.00 | 1,056.00 | 1,036.13 | -0.09% | 35,200 |
| Dec 5, 2025 | 1,064.00 | 1,064.00 | 1,056.00 | 1,057.00 | 1,037.11 | -0.47% | 39,500 |
| Dec 4, 2025 | 1,066.00 | 1,068.00 | 1,060.00 | 1,062.00 | 1,042.02 | 0.09% | 25,600 |
| Dec 3, 2025 | 1,069.00 | 1,072.00 | 1,061.00 | 1,061.00 | 1,041.04 | -0.75% | 33,600 |
| Dec 2, 2025 | 1,073.00 | 1,074.00 | 1,067.00 | 1,069.00 | 1,048.89 | -0.37% | 39,000 |
| Dec 1, 2025 | 1,095.00 | 1,095.00 | 1,073.00 | 1,073.00 | 1,052.81 | -2.01% | 50,000 |