Kinjiro Co.,Ltd. (TYO:4013)
Japan
· Delayed Price · Currency is JPY 697.00
-3.00 (-0.43%)
Apr 28, 2026, 3:30 PM JST
Kinjiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 696.00 | 703.00 | 693.00 | 697.00 | 697.00 | -0.43% | 79,700 |
| Apr 27, 2026 | 693.00 | 704.00 | 686.00 | 700.00 | 700.00 | 1.01% | 168,800 |
| Apr 24, 2026 | 703.00 | 710.00 | 690.00 | 693.00 | 693.00 | -1.42% | 139,100 |
| Apr 23, 2026 | 712.00 | 715.00 | 702.00 | 703.00 | 703.00 | -1.26% | 74,200 |
| Apr 22, 2026 | 711.00 | 719.00 | 707.00 | 712.00 | 712.00 | 0.42% | 61,500 |
| Apr 21, 2026 | 721.00 | 727.00 | 706.00 | 709.00 | 709.00 | -1.39% | 101,400 |
| Apr 20, 2026 | 699.00 | 719.00 | 696.00 | 719.00 | 719.00 | 2.42% | 141,100 |
| Apr 17, 2026 | 692.00 | 705.00 | 690.00 | 702.00 | 702.00 | 2.33% | 71,000 |
| Apr 16, 2026 | 684.00 | 702.00 | 684.00 | 686.00 | 686.00 | 1.33% | 81,400 |
| Apr 15, 2026 | 670.00 | 682.00 | 670.00 | 677.00 | 677.00 | 1.65% | 56,300 |
| Apr 14, 2026 | 658.00 | 673.00 | 658.00 | 666.00 | 666.00 | 1.83% | 66,000 |
| Apr 13, 2026 | 655.00 | 662.00 | 653.00 | 654.00 | 654.00 | -0.76% | 63,300 |
| Apr 10, 2026 | 671.00 | 672.00 | 658.00 | 659.00 | 659.00 | -1.79% | 75,200 |
| Apr 9, 2026 | 695.00 | 695.00 | 669.00 | 671.00 | 671.00 | -3.45% | 76,300 |
| Apr 8, 2026 | 684.00 | 703.00 | 684.00 | 695.00 | 695.00 | 2.81% | 83,000 |
| Apr 7, 2026 | 671.00 | 682.00 | 667.00 | 676.00 | 676.00 | 1.65% | 45,700 |
| Apr 6, 2026 | 663.00 | 670.00 | 661.00 | 665.00 | 665.00 | -0.60% | 30,700 |
| Apr 3, 2026 | 660.00 | 684.00 | 656.00 | 669.00 | 669.00 | 2.76% | 89,800 |
| Apr 2, 2026 | 670.00 | 682.00 | 651.00 | 651.00 | 651.00 | -1.81% | 88,100 |
| Apr 1, 2026 | 656.00 | 666.00 | 651.00 | 663.00 | 663.00 | 3.59% | 67,600 |
| Mar 31, 2026 | 628.00 | 645.00 | 628.00 | 640.00 | 640.00 | 3.56% | 86,700 |
| Mar 30, 2026 | 624.00 | 629.00 | 616.00 | 618.00 | 618.00 | -4.48% | 91,900 |
| Mar 27, 2026 | 636.00 | 648.00 | 631.00 | 647.00 | 647.00 | 2.21% | 55,700 |
| Mar 26, 2026 | 654.00 | 654.00 | 630.00 | 633.00 | 633.00 | -2.16% | 76,400 |
| Mar 25, 2026 | 638.00 | 653.00 | 638.00 | 647.00 | 647.00 | 0.94% | 67,200 |
| Mar 24, 2026 | 636.00 | 642.00 | 625.00 | 641.00 | 641.00 | 4.06% | 106,300 |
| Mar 23, 2026 | 644.00 | 644.00 | 612.00 | 616.00 | 616.00 | -5.81% | 184,400 |
| Mar 19, 2026 | 692.00 | 692.00 | 654.00 | 654.00 | 654.00 | -6.17% | 203,300 |
| Mar 18, 2026 | 686.00 | 703.00 | 684.00 | 697.00 | 697.00 | 0.14% | 156,400 |
| Mar 17, 2026 | 723.00 | 725.00 | 696.00 | 696.00 | 696.00 | -3.87% | 211,100 |
| Mar 16, 2026 | 711.00 | 724.00 | 709.00 | 724.00 | 724.00 | 1.83% | 74,400 |
| Mar 13, 2026 | 700.00 | 731.00 | 700.00 | 711.00 | 711.00 | -0.56% | 185,000 |
| Mar 12, 2026 | 728.00 | 730.00 | 706.00 | 715.00 | 715.00 | -3.51% | 122,300 |
| Mar 11, 2026 | 750.00 | 755.00 | 732.00 | 741.00 | 741.00 | -0.40% | 106,900 |
| Mar 10, 2026 | 732.00 | 749.00 | 718.00 | 744.00 | 744.00 | 3.33% | 175,500 |
| Mar 9, 2026 | 719.00 | 732.00 | 697.00 | 720.00 | 720.00 | -1.91% | 239,000 |
| 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 |