Kinjiro Co.,Ltd. (TYO:4013)
Japan
· Delayed Price · Currency is JPY 720.00
-14.00 (-1.91%)
Mar 9, 2026, 3:30 PM JST
Kinjiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 701.00 | 742.00 | 697.00 | 734.00 | 734.00 | 5.16% | 204,000 |
| Mar 5, 2026 | 683.00 | 711.00 | 682.00 | 698.00 | 698.00 | 3.71% | 127,800 |
| Mar 4, 2026 | 695.00 | 704.00 | 672.00 | 673.00 | 673.00 | -4.54% | 216,600 |
| Mar 3, 2026 | 707.00 | 728.00 | 705.00 | 705.00 | 705.00 | -1.95% | 139,200 |
| Mar 2, 2026 | 727.00 | 738.00 | 707.00 | 719.00 | 719.00 | -3.10% | 187,400 |
| Feb 27, 2026 | 741.00 | 758.00 | 728.00 | 742.00 | 742.00 | 0.13% | 244,600 |
| Feb 26, 2026 | 705.00 | 746.00 | 705.00 | 741.00 | 741.00 | 6.31% | 276,700 |
| Feb 25, 2026 | 700.00 | 713.00 | 695.00 | 697.00 | 697.00 | 0.58% | 218,100 |
| Feb 24, 2026 | 702.00 | 702.00 | 688.00 | 693.00 | 693.00 | -1.28% | 237,200 |
| Feb 20, 2026 | 699.00 | 710.00 | 693.00 | 702.00 | 702.00 | -1.13% | 255,800 |
| Feb 19, 2026 | 703.00 | 718.00 | 696.00 | 710.00 | 710.00 | 0.71% | 156,000 |
| Feb 18, 2026 | 719.00 | 721.00 | 701.00 | 705.00 | 705.00 | -1.67% | 348,900 |
| Feb 17, 2026 | 735.00 | 751.00 | 709.00 | 717.00 | 717.00 | -1.38% | 265,300 |
| Feb 16, 2026 | 729.00 | 744.00 | 709.00 | 727.00 | 727.00 | 0.28% | 408,000 |
| Feb 13, 2026 | 806.00 | 810.00 | 724.00 | 725.00 | 725.00 | -10.60% | 978,600 |
| Feb 12, 2026 | 890.00 | 897.00 | 802.00 | 811.00 | 811.00 | -19.70% | 1,564,200 |
| Feb 10, 2026 | 965.00 | 1,035.00 | 945.00 | 1,010.00 | 1,010.00 | 8.02% | 584,600 |
| Feb 9, 2026 | 920.00 | 939.00 | 892.00 | 935.00 | 935.00 | 5.06% | 257,600 |
| Feb 6, 2026 | 937.00 | 941.00 | 879.00 | 890.00 | 890.00 | -6.22% | 343,000 |
| Feb 5, 2026 | 955.00 | 967.00 | 936.00 | 949.00 | 949.00 | -3.46% | 359,100 |
| Feb 4, 2026 | 1,022.00 | 1,029.00 | 983.00 | 983.00 | 983.00 | -5.02% | 267,100 |
| Feb 3, 2026 | 1,052.00 | 1,063.00 | 1,017.00 | 1,035.00 | 1,035.00 | -1.62% | 162,900 |
| Feb 2, 2026 | 1,058.00 | 1,077.00 | 1,047.00 | 1,052.00 | 1,052.00 | -2.86% | 116,800 |
| Jan 30, 2026 | 1,100.00 | 1,106.00 | 1,055.00 | 1,083.00 | 1,083.00 | -2.26% | 181,000 |
| Jan 29, 2026 | 1,098.00 | 1,121.00 | 1,090.00 | 1,108.00 | 1,108.00 | 0.64% | 157,400 |
| Jan 28, 2026 | 1,133.00 | 1,134.00 | 1,101.00 | 1,101.00 | 1,101.00 | -3.42% | 102,600 |
| Jan 27, 2026 | 1,161.00 | 1,161.00 | 1,111.00 | 1,140.00 | 1,140.00 | -3.55% | 187,400 |
| Jan 26, 2026 | 1,205.00 | 1,212.00 | 1,175.00 | 1,182.00 | 1,182.00 | -2.64% | 122,200 |
| Jan 23, 2026 | 1,225.00 | 1,230.00 | 1,198.00 | 1,214.00 | 1,214.00 | 0.33% | 100,400 |
| Jan 22, 2026 | 1,238.00 | 1,238.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.14% | 103,100 |
| Jan 21, 2026 | 1,249.00 | 1,249.00 | 1,206.00 | 1,224.00 | 1,224.00 | -2.47% | 147,500 |
| Jan 20, 2026 | 1,291.00 | 1,299.00 | 1,255.00 | 1,255.00 | 1,255.00 | -3.24% | 161,400 |
| Jan 19, 2026 | 1,300.00 | 1,311.00 | 1,280.00 | 1,297.00 | 1,297.00 | -0.46% | 58,500 |
| Jan 16, 2026 | 1,318.00 | 1,320.00 | 1,282.00 | 1,303.00 | 1,303.00 | -1.14% | 120,100 |
| Jan 15, 2026 | 1,292.00 | 1,318.00 | 1,274.00 | 1,318.00 | 1,318.00 | 2.01% | 77,900 |
| Jan 14, 2026 | 1,296.00 | 1,313.00 | 1,271.00 | 1,292.00 | 1,292.00 | -1.30% | 102,000 |
| Jan 13, 2026 | 1,361.00 | 1,365.00 | 1,295.00 | 1,309.00 | 1,309.00 | -1.95% | 118,900 |
| Jan 9, 2026 | 1,300.00 | 1,343.00 | 1,289.00 | 1,335.00 | 1,335.00 | 3.17% | 158,100 |
| Jan 8, 2026 | 1,247.00 | 1,314.00 | 1,247.00 | 1,294.00 | 1,294.00 | 4.95% | 183,200 |
| Jan 7, 2026 | 1,231.00 | 1,258.00 | 1,213.00 | 1,233.00 | 1,233.00 | 0.33% | 105,000 |
| Jan 6, 2026 | 1,229.00 | 1,269.00 | 1,222.00 | 1,229.00 | 1,229.00 | 1.49% | 141,700 |
| Jan 5, 2026 | 1,233.00 | 1,248.00 | 1,202.00 | 1,211.00 | 1,211.00 | -1.38% | 100,400 |
| Dec 30, 2025 | 1,245.00 | 1,266.00 | 1,228.00 | 1,228.00 | 1,228.00 | -2.46% | 55,400 |
| Dec 29, 2025 | 1,224.00 | 1,260.00 | 1,220.00 | 1,259.00 | 1,259.00 | 2.86% | 83,200 |
| Dec 26, 2025 | 1,224.00 | 1,240.00 | 1,212.00 | 1,224.00 | 1,215.50 | 0.49% | 97,100 |
| Dec 25, 2025 | 1,230.00 | 1,233.00 | 1,205.00 | 1,218.00 | 1,209.54 | -0.81% | 100,900 |
| Dec 24, 2025 | 1,236.00 | 1,240.00 | 1,220.00 | 1,228.00 | 1,219.47 | -1.44% | 64,800 |
| Dec 23, 2025 | 1,246.00 | 1,266.00 | 1,241.00 | 1,246.00 | 1,237.35 | -0.56% | 67,600 |
| Dec 22, 2025 | 1,258.00 | 1,264.00 | 1,242.00 | 1,253.00 | 1,244.30 | 0.32% | 46,200 |
| Dec 19, 2025 | 1,229.00 | 1,257.00 | 1,229.00 | 1,249.00 | 1,240.33 | 2.21% | 88,300 |
| Dec 18, 2025 | 1,181.00 | 1,229.00 | 1,179.00 | 1,222.00 | 1,213.51 | 2.60% | 85,000 |
| Dec 17, 2025 | 1,222.00 | 1,234.00 | 1,165.00 | 1,191.00 | 1,182.73 | -3.25% | 148,800 |
| Dec 16, 2025 | 1,212.00 | 1,248.00 | 1,211.00 | 1,231.00 | 1,222.45 | 1.07% | 83,900 |
| Dec 15, 2025 | 1,201.00 | 1,227.00 | 1,194.00 | 1,218.00 | 1,209.54 | 0.33% | 58,200 |
| Dec 12, 2025 | 1,216.00 | 1,242.00 | 1,211.00 | 1,214.00 | 1,205.57 | -0.33% | 93,500 |
| Dec 11, 2025 | 1,220.00 | 1,256.00 | 1,207.00 | 1,218.00 | 1,209.54 | 0.33% | 112,000 |
| Dec 10, 2025 | 1,257.00 | 1,268.00 | 1,205.00 | 1,214.00 | 1,205.57 | -4.41% | 161,800 |
| Dec 9, 2025 | 1,271.00 | 1,291.00 | 1,258.00 | 1,270.00 | 1,261.18 | -0.63% | 76,200 |
| Dec 8, 2025 | 1,253.00 | 1,297.00 | 1,241.00 | 1,278.00 | 1,269.13 | 0.63% | 116,200 |
| Dec 5, 2025 | 1,210.00 | 1,284.00 | 1,207.00 | 1,270.00 | 1,261.18 | 4.53% | 172,300 |
| Dec 4, 2025 | 1,231.00 | 1,257.00 | 1,207.00 | 1,215.00 | 1,206.56 | -1.30% | 102,100 |
| Dec 3, 2025 | 1,235.00 | 1,255.00 | 1,212.00 | 1,231.00 | 1,222.45 | 0.65% | 104,700 |
| Dec 2, 2025 | 1,235.00 | 1,276.00 | 1,217.00 | 1,223.00 | 1,214.51 | -1.05% | 191,600 |
| Dec 1, 2025 | 1,268.00 | 1,286.00 | 1,236.00 | 1,236.00 | 1,227.42 | -1.36% | 141,500 |
| Nov 28, 2025 | 1,275.00 | 1,284.00 | 1,250.00 | 1,253.00 | 1,244.30 | -0.87% | 77,200 |
| Nov 27, 2025 | 1,265.00 | 1,279.00 | 1,239.00 | 1,264.00 | 1,255.22 | 0.40% | 87,900 |
| Nov 26, 2025 | 1,298.00 | 1,298.00 | 1,253.00 | 1,259.00 | 1,250.26 | -3.15% | 88,400 |
| Nov 25, 2025 | 1,332.00 | 1,345.00 | 1,279.00 | 1,300.00 | 1,290.97 | -2.26% | 160,000 |
| Nov 21, 2025 | 1,219.00 | 1,335.00 | 1,211.00 | 1,330.00 | 1,320.76 | 6.49% | 251,700 |
| Nov 20, 2025 | 1,251.00 | 1,281.00 | 1,227.00 | 1,249.00 | 1,240.33 | 1.96% | 130,400 |
| Nov 19, 2025 | 1,300.00 | 1,329.00 | 1,220.00 | 1,225.00 | 1,216.49 | -7.89% | 278,700 |
| Nov 18, 2025 | 1,320.00 | 1,427.00 | 1,309.00 | 1,330.00 | 1,320.76 | 1.06% | 305,800 |
| Nov 17, 2025 | 1,238.00 | 1,333.00 | 1,176.00 | 1,316.00 | 1,306.86 | 6.21% | 312,800 |
| Nov 14, 2025 | 1,255.00 | 1,300.00 | 1,227.00 | 1,239.00 | 1,230.40 | -2.44% | 226,400 |
| Nov 13, 2025 | 1,286.00 | 1,335.00 | 1,226.00 | 1,270.00 | 1,261.18 | -0.86% | 717,200 |
| Nov 12, 2025 | 1,246.00 | 1,288.00 | 1,232.00 | 1,281.00 | 1,272.10 | 1.43% | 313,000 |
| Nov 11, 2025 | 1,235.00 | 1,263.00 | 1,211.00 | 1,263.00 | 1,254.23 | 4.81% | 213,200 |
| Nov 10, 2025 | 1,206.00 | 1,223.00 | 1,181.00 | 1,205.00 | 1,196.63 | 5.15% | 180,200 |
| Nov 7, 2025 | 1,127.00 | 1,154.00 | 1,122.00 | 1,146.00 | 1,138.04 | 1.69% | 125,800 |
| Nov 6, 2025 | 1,142.00 | 1,155.00 | 1,093.00 | 1,127.00 | 1,119.17 | -2.00% | 228,200 |
| Nov 5, 2025 | 1,162.00 | 1,183.00 | 1,117.00 | 1,150.00 | 1,142.01 | -2.95% | 217,700 |
| Nov 4, 2025 | 1,212.00 | 1,217.00 | 1,185.00 | 1,185.00 | 1,176.77 | -3.11% | 185,900 |
| Oct 31, 2025 | 1,244.00 | 1,249.00 | 1,201.00 | 1,223.00 | 1,214.51 | -0.08% | 100,600 |
| Oct 30, 2025 | 1,200.00 | 1,235.00 | 1,180.00 | 1,224.00 | 1,215.50 | 1.24% | 158,800 |
| Oct 29, 2025 | 1,255.00 | 1,268.00 | 1,196.00 | 1,209.00 | 1,200.60 | -3.67% | 162,000 |
| Oct 28, 2025 | 1,283.00 | 1,304.00 | 1,250.00 | 1,255.00 | 1,246.28 | -0.48% | 158,500 |
| Oct 27, 2025 | 1,234.00 | 1,276.00 | 1,233.00 | 1,261.00 | 1,252.24 | 2.77% | 117,200 |
| Oct 24, 2025 | 1,227.00 | 1,240.00 | 1,205.00 | 1,227.00 | 1,218.48 | 0.41% | 131,300 |
| Oct 23, 2025 | 1,258.00 | 1,263.00 | 1,221.00 | 1,222.00 | 1,213.51 | -3.55% | 100,800 |
| Oct 22, 2025 | 1,225.00 | 1,304.00 | 1,225.00 | 1,267.00 | 1,258.20 | 3.51% | 194,300 |
| Oct 21, 2025 | 1,274.00 | 1,274.00 | 1,213.00 | 1,224.00 | 1,215.50 | -4.00% | 250,000 |
| Oct 20, 2025 | 1,295.00 | 1,340.00 | 1,263.00 | 1,275.00 | 1,266.15 | -1.39% | 210,700 |
| Oct 17, 2025 | 1,291.00 | 1,304.00 | 1,261.00 | 1,293.00 | 1,284.02 | -0.84% | 150,900 |
| Oct 16, 2025 | 1,322.00 | 1,338.00 | 1,288.00 | 1,304.00 | 1,294.94 | -0.31% | 116,600 |
| Oct 15, 2025 | 1,283.00 | 1,320.00 | 1,267.00 | 1,308.00 | 1,298.92 | 1.40% | 126,400 |
| Oct 14, 2025 | 1,319.00 | 1,356.00 | 1,283.00 | 1,290.00 | 1,281.04 | -3.01% | 308,600 |
| Oct 10, 2025 | 1,326.00 | 1,345.00 | 1,295.00 | 1,330.00 | 1,320.76 | 0.30% | 253,700 |
| Oct 9, 2025 | 1,361.00 | 1,371.00 | 1,290.00 | 1,326.00 | 1,316.79 | -1.78% | 205,100 |
| Oct 8, 2025 | 1,270.00 | 1,368.00 | 1,270.00 | 1,350.00 | 1,340.63 | 4.33% | 227,400 |
| Oct 7, 2025 | 1,277.00 | 1,303.00 | 1,264.00 | 1,294.00 | 1,285.01 | 1.49% | 204,200 |