KICHIRI HOLDINGS & Co.,Ltd. (TYO:3082)
Japan
· Delayed Price · Currency is JPY 961.00
+1.00 (0.10%)
Apr 30, 2026, 9:01 AM JST
KICHIRI HOLDINGS & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 960.00 | 968.00 | 959.00 | 961.00 | 961.00 | 0.10% | 8,900 |
| Apr 27, 2026 | 961.00 | 964.00 | 959.00 | 960.00 | 960.00 | -0.21% | 8,600 |
| Apr 24, 2026 | 961.00 | 965.00 | 960.00 | 962.00 | 962.00 | - | 4,800 |
| Apr 23, 2026 | 966.00 | 966.00 | 962.00 | 962.00 | 962.00 | -0.10% | 4,300 |
| Apr 22, 2026 | 967.00 | 967.00 | 962.00 | 963.00 | 963.00 | -0.31% | 5,200 |
| Apr 21, 2026 | 974.00 | 974.00 | 966.00 | 966.00 | 966.00 | -0.31% | 6,800 |
| Apr 20, 2026 | 968.00 | 971.00 | 968.00 | 969.00 | 969.00 | 0.41% | 5,300 |
| Apr 17, 2026 | 961.00 | 970.00 | 961.00 | 965.00 | 965.00 | -0.21% | 8,000 |
| Apr 16, 2026 | 960.00 | 968.00 | 958.00 | 967.00 | 967.00 | 0.83% | 10,600 |
| Apr 15, 2026 | 961.00 | 963.00 | 959.00 | 959.00 | 959.00 | -0.31% | 5,100 |
| Apr 14, 2026 | 967.00 | 968.00 | 960.00 | 962.00 | 962.00 | 0.10% | 12,500 |
| Apr 13, 2026 | 969.00 | 969.00 | 960.00 | 961.00 | 961.00 | -0.31% | 5,200 |
| Apr 10, 2026 | 971.00 | 971.00 | 962.00 | 964.00 | 964.00 | 0.31% | 5,200 |
| Apr 9, 2026 | 969.00 | 975.00 | 961.00 | 961.00 | 961.00 | -0.41% | 9,700 |
| Apr 8, 2026 | 975.00 | 976.00 | 962.00 | 965.00 | 965.00 | -0.72% | 19,000 |
| Apr 7, 2026 | 975.00 | 975.00 | 968.00 | 972.00 | 972.00 | 0.41% | 6,800 |
| Apr 6, 2026 | 969.00 | 971.00 | 967.00 | 968.00 | 968.00 | - | 9,100 |
| Apr 3, 2026 | 971.00 | 975.00 | 965.00 | 968.00 | 968.00 | -0.31% | 7,000 |
| Apr 2, 2026 | 975.00 | 975.00 | 969.00 | 971.00 | 971.00 | 0.21% | 7,600 |
| Apr 1, 2026 | 965.00 | 973.00 | 960.00 | 969.00 | 969.00 | 1.36% | 13,600 |
| Mar 31, 2026 | 951.00 | 969.00 | 951.00 | 956.00 | 956.00 | 0.95% | 21,100 |
| Mar 30, 2026 | 940.00 | 957.00 | 939.00 | 947.00 | 947.00 | - | 20,400 |
| Mar 27, 2026 | 944.00 | 954.00 | 944.00 | 947.00 | 947.00 | 0.32% | 12,500 |
| Mar 26, 2026 | 945.00 | 953.00 | 944.00 | 944.00 | 944.00 | -0.11% | 12,400 |
| Mar 25, 2026 | 936.00 | 954.00 | 936.00 | 945.00 | 945.00 | 1.18% | 19,600 |
| Mar 24, 2026 | 933.00 | 937.00 | 932.00 | 934.00 | 934.00 | 0.32% | 7,300 |
| Mar 23, 2026 | 937.00 | 943.00 | 930.00 | 931.00 | 931.00 | -1.38% | 16,200 |
| Mar 19, 2026 | 942.00 | 944.00 | 935.00 | 944.00 | 944.00 | -0.11% | 7,100 |
| Mar 18, 2026 | 931.00 | 945.00 | 931.00 | 945.00 | 945.00 | 1.18% | 14,300 |
| Mar 17, 2026 | 931.00 | 936.00 | 930.00 | 934.00 | 934.00 | 0.32% | 8,000 |
| Mar 16, 2026 | 938.00 | 938.00 | 931.00 | 931.00 | 931.00 | -0.53% | 14,600 |
| Mar 13, 2026 | 938.00 | 945.00 | 936.00 | 936.00 | 936.00 | -0.21% | 8,500 |
| Mar 12, 2026 | 945.00 | 945.00 | 937.00 | 938.00 | 938.00 | -0.42% | 6,300 |
| Mar 11, 2026 | 948.00 | 948.00 | 942.00 | 942.00 | 942.00 | 0.11% | 8,400 |
| Mar 10, 2026 | 935.00 | 947.00 | 935.00 | 941.00 | 941.00 | 0.86% | 8,900 |
| Mar 9, 2026 | 936.00 | 939.00 | 930.00 | 933.00 | 933.00 | -1.58% | 9,300 |
| Mar 6, 2026 | 937.00 | 948.00 | 932.00 | 948.00 | 948.00 | 1.28% | 10,300 |
| Mar 5, 2026 | 929.00 | 936.00 | 929.00 | 936.00 | 936.00 | 0.86% | 10,500 |
| Mar 4, 2026 | 928.00 | 935.00 | 925.00 | 928.00 | 928.00 | -0.11% | 20,100 |
| Mar 3, 2026 | 935.00 | 935.00 | 929.00 | 929.00 | 929.00 | -1.06% | 16,400 |
| Mar 2, 2026 | 940.00 | 940.00 | 931.00 | 939.00 | 939.00 | -0.11% | 13,500 |
| Feb 27, 2026 | 938.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.64% | 9,600 |
| Feb 26, 2026 | 935.00 | 937.00 | 931.00 | 934.00 | 934.00 | 0.43% | 8,900 |
| Feb 25, 2026 | 932.00 | 934.00 | 929.00 | 930.00 | 930.00 | 0.22% | 10,900 |
| Feb 24, 2026 | 931.00 | 933.00 | 928.00 | 928.00 | 928.00 | -0.22% | 10,700 |
| Feb 20, 2026 | 929.00 | 931.00 | 927.00 | 930.00 | 930.00 | 0.11% | 5,400 |
| Feb 19, 2026 | 930.00 | 932.00 | 927.00 | 929.00 | 929.00 | 0.11% | 9,100 |
| Feb 18, 2026 | 929.00 | 933.00 | 928.00 | 928.00 | 928.00 | -0.11% | 8,900 |
| Feb 17, 2026 | 933.00 | 938.00 | 929.00 | 929.00 | 929.00 | -0.75% | 16,700 |
| Feb 16, 2026 | 936.00 | 938.00 | 935.00 | 936.00 | 936.00 | -0.21% | 8,900 |
| Feb 13, 2026 | 937.00 | 945.00 | 936.00 | 938.00 | 938.00 | -0.11% | 10,400 |
| Feb 12, 2026 | 938.00 | 942.00 | 936.00 | 939.00 | 939.00 | 0.11% | 7,800 |
| Feb 10, 2026 | 941.00 | 945.00 | 935.00 | 938.00 | 938.00 | 0.21% | 11,700 |
| Feb 9, 2026 | 941.00 | 941.00 | 935.00 | 936.00 | 936.00 | -0.43% | 4,700 |
| Feb 6, 2026 | 939.00 | 948.00 | 925.00 | 940.00 | 940.00 | 0.11% | 38,000 |
| Feb 5, 2026 | 930.00 | 939.00 | 930.00 | 939.00 | 939.00 | 0.75% | 8,600 |
| Feb 4, 2026 | 927.00 | 935.00 | 926.00 | 932.00 | 932.00 | 0.32% | 8,300 |
| Feb 3, 2026 | 930.00 | 939.00 | 927.00 | 929.00 | 929.00 | -0.11% | 11,300 |
| Feb 2, 2026 | 928.00 | 931.00 | 928.00 | 930.00 | 930.00 | 0.32% | 6,700 |
| Jan 30, 2026 | 929.00 | 932.00 | 927.00 | 927.00 | 927.00 | -0.32% | 8,000 |
| Jan 29, 2026 | 938.00 | 938.00 | 930.00 | 930.00 | 930.00 | -0.85% | 9,600 |
| Jan 28, 2026 | 948.00 | 948.00 | 938.00 | 938.00 | 938.00 | -1.05% | 9,700 |
| Jan 27, 2026 | 945.00 | 948.00 | 942.00 | 948.00 | 948.00 | - | 8,800 |
| Jan 26, 2026 | 940.00 | 948.00 | 938.00 | 948.00 | 948.00 | 0.85% | 15,200 |
| Jan 23, 2026 | 936.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.75% | 9,900 |
| Jan 22, 2026 | 936.00 | 936.00 | 933.00 | 933.00 | 933.00 | -0.32% | 6,300 |
| Jan 21, 2026 | 935.00 | 936.00 | 931.00 | 936.00 | 936.00 | 0.11% | 13,200 |
| Jan 20, 2026 | 935.00 | 938.00 | 934.00 | 935.00 | 935.00 | -0.11% | 6,800 |
| Jan 19, 2026 | 933.00 | 937.00 | 932.00 | 936.00 | 936.00 | 0.32% | 9,400 |
| Jan 16, 2026 | 930.00 | 937.00 | 930.00 | 933.00 | 933.00 | 0.54% | 12,500 |
| Jan 15, 2026 | 924.00 | 934.00 | 924.00 | 928.00 | 928.00 | 0.43% | 20,400 |
| Jan 14, 2026 | 921.00 | 926.00 | 921.00 | 924.00 | 924.00 | 0.43% | 12,900 |
| Jan 13, 2026 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | -0.33% | 20,200 |
| Jan 9, 2026 | 921.00 | 923.00 | 920.00 | 923.00 | 923.00 | 0.22% | 9,900 |
| Jan 8, 2026 | 923.00 | 924.00 | 921.00 | 921.00 | 921.00 | 0.11% | 11,800 |
| Jan 7, 2026 | 920.00 | 923.00 | 920.00 | 920.00 | 920.00 | - | 16,200 |
| Jan 6, 2026 | 922.00 | 925.00 | 920.00 | 920.00 | 920.00 | - | 16,400 |
| Jan 5, 2026 | 920.00 | 925.00 | 920.00 | 920.00 | 920.00 | - | 27,700 |
| Dec 30, 2025 | 923.00 | 932.00 | 920.00 | 920.00 | 920.00 | -0.43% | 48,800 |
| Dec 29, 2025 | 922.00 | 945.00 | 920.00 | 924.00 | 924.00 | -6.10% | 172,900 |
| Dec 26, 2025 | 975.00 | 996.00 | 969.00 | 984.00 | 981.50 | 1.86% | 93,400 |
| Dec 25, 2025 | 967.00 | 969.00 | 966.00 | 966.00 | 963.55 | -0.10% | 58,200 |
| Dec 24, 2025 | 967.00 | 969.00 | 963.00 | 967.00 | 964.54 | 0.21% | 27,100 |
| Dec 23, 2025 | 962.00 | 966.00 | 961.00 | 965.00 | 962.55 | 0.52% | 25,200 |
| Dec 22, 2025 | 961.00 | 964.00 | 959.00 | 960.00 | 957.56 | -0.10% | 23,100 |
| Dec 19, 2025 | 961.00 | 965.00 | 959.00 | 961.00 | 958.56 | 0.10% | 16,600 |
| Dec 18, 2025 | 967.00 | 967.00 | 959.00 | 960.00 | 957.56 | -0.21% | 11,000 |
| Dec 17, 2025 | 966.00 | 966.00 | 958.00 | 962.00 | 959.56 | - | 14,700 |
| Dec 16, 2025 | 960.00 | 966.00 | 955.00 | 962.00 | 959.56 | 0.63% | 17,800 |
| Dec 15, 2025 | 951.00 | 956.00 | 951.00 | 956.00 | 953.57 | 0.42% | 17,300 |
| Dec 12, 2025 | 960.00 | 961.00 | 950.00 | 952.00 | 949.58 | 0.21% | 9,500 |
| Dec 11, 2025 | 959.00 | 960.00 | 949.00 | 950.00 | 947.59 | -1.04% | 14,700 |
| Dec 10, 2025 | 973.00 | 973.00 | 956.00 | 960.00 | 957.56 | -0.72% | 21,700 |
| Dec 9, 2025 | 964.00 | 973.00 | 963.00 | 967.00 | 964.54 | 1.26% | 36,800 |
| Dec 8, 2025 | 945.00 | 961.00 | 945.00 | 955.00 | 952.57 | 1.06% | 48,700 |
| Dec 5, 2025 | 941.00 | 949.00 | 938.00 | 945.00 | 942.60 | 0.96% | 21,700 |
| Dec 4, 2025 | 935.00 | 939.00 | 934.00 | 936.00 | 933.62 | 0.21% | 13,200 |
| Dec 3, 2025 | 935.00 | 938.00 | 931.00 | 934.00 | 931.63 | 0.21% | 16,400 |
| Dec 2, 2025 | 935.00 | 936.00 | 931.00 | 932.00 | 929.63 | -0.21% | 16,500 |
| Dec 1, 2025 | 934.00 | 935.00 | 933.00 | 934.00 | 931.63 | 0.21% | 9,700 |