Kunimine Industries Co., Ltd. (TYO:5388)
Japan
· Delayed Price · Currency is JPY 1,240.00
+3.00 (0.24%)
Apr 28, 2026, 3:30 PM JST
Kunimine Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,243.00 | 1,243.00 | 1,238.00 | 1,240.00 | 1,240.00 | 0.24% | 2,700 |
| Apr 27, 2026 | 1,242.00 | 1,246.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.72% | 2,800 |
| Apr 24, 2026 | 1,252.00 | 1,260.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.48% | 5,000 |
| Apr 23, 2026 | 1,270.00 | 1,278.00 | 1,250.00 | 1,252.00 | 1,252.00 | -2.11% | 4,100 |
| Apr 22, 2026 | 1,263.00 | 1,279.00 | 1,260.00 | 1,279.00 | 1,279.00 | 0.24% | 2,300 |
| Apr 21, 2026 | 1,276.00 | 1,278.00 | 1,265.00 | 1,276.00 | 1,276.00 | 0.71% | 1,800 |
| Apr 20, 2026 | 1,279.00 | 1,279.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.78% | 3,400 |
| Apr 17, 2026 | 1,277.00 | 1,277.00 | 1,271.00 | 1,277.00 | 1,277.00 | - | 2,600 |
| Apr 16, 2026 | 1,262.00 | 1,277.00 | 1,240.00 | 1,277.00 | 1,277.00 | 0.71% | 8,100 |
| Apr 15, 2026 | 1,263.00 | 1,277.00 | 1,260.00 | 1,268.00 | 1,268.00 | 0.48% | 3,000 |
| Apr 14, 2026 | 1,257.00 | 1,265.00 | 1,241.00 | 1,262.00 | 1,262.00 | 0.56% | 14,900 |
| Apr 13, 2026 | 1,261.00 | 1,268.00 | 1,221.00 | 1,255.00 | 1,255.00 | -2.03% | 15,700 |
| Apr 10, 2026 | 1,308.00 | 1,310.00 | 1,273.00 | 1,281.00 | 1,281.00 | -2.59% | 6,200 |
| Apr 9, 2026 | 1,291.00 | 1,317.00 | 1,291.00 | 1,315.00 | 1,315.00 | 1.47% | 6,200 |
| Apr 8, 2026 | 1,281.00 | 1,309.00 | 1,281.00 | 1,296.00 | 1,296.00 | 1.65% | 6,400 |
| Apr 7, 2026 | 1,284.00 | 1,289.00 | 1,269.00 | 1,275.00 | 1,275.00 | -0.47% | 3,700 |
| Apr 6, 2026 | 1,274.00 | 1,288.00 | 1,265.00 | 1,281.00 | 1,281.00 | 1.18% | 4,200 |
| Apr 3, 2026 | 1,288.00 | 1,309.00 | 1,256.00 | 1,266.00 | 1,266.00 | -1.71% | 8,600 |
| Apr 2, 2026 | 1,299.00 | 1,312.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.85% | 2,600 |
| Apr 1, 2026 | 1,313.00 | 1,317.00 | 1,291.00 | 1,299.00 | 1,299.00 | - | 9,700 |
| Mar 31, 2026 | 1,315.00 | 1,315.00 | 1,281.00 | 1,299.00 | 1,299.00 | -1.22% | 22,700 |
| Mar 30, 2026 | 1,250.00 | 1,315.00 | 1,248.00 | 1,315.00 | 1,315.00 | 2.18% | 9,200 |
| Mar 27, 2026 | 1,286.00 | 1,301.00 | 1,286.00 | 1,287.00 | 1,262.00 | -0.46% | 5,400 |
| Mar 26, 2026 | 1,305.00 | 1,310.00 | 1,293.00 | 1,293.00 | 1,267.88 | -0.92% | 7,800 |
| Mar 25, 2026 | 1,281.00 | 1,312.00 | 1,281.00 | 1,305.00 | 1,279.65 | 3.57% | 7,700 |
| Mar 24, 2026 | 1,270.00 | 1,271.00 | 1,254.00 | 1,260.00 | 1,235.52 | 1.53% | 5,700 |
| Mar 23, 2026 | 1,286.00 | 1,286.00 | 1,235.00 | 1,241.00 | 1,216.89 | -3.50% | 17,700 |
| Mar 19, 2026 | 1,290.00 | 1,298.00 | 1,285.00 | 1,286.00 | 1,261.02 | -0.31% | 3,200 |
| Mar 18, 2026 | 1,298.00 | 1,301.00 | 1,282.00 | 1,290.00 | 1,264.94 | 0.31% | 4,700 |
| Mar 17, 2026 | 1,296.00 | 1,305.00 | 1,282.00 | 1,286.00 | 1,261.02 | -0.92% | 4,000 |
| Mar 16, 2026 | 1,300.00 | 1,307.00 | 1,280.00 | 1,298.00 | 1,272.79 | -0.46% | 9,800 |
| Mar 13, 2026 | 1,291.00 | 1,319.00 | 1,291.00 | 1,304.00 | 1,278.67 | 1.16% | 6,800 |
| Mar 12, 2026 | 1,304.00 | 1,305.00 | 1,286.00 | 1,289.00 | 1,263.96 | -1.00% | 9,400 |
| Mar 11, 2026 | 1,304.00 | 1,312.00 | 1,302.00 | 1,302.00 | 1,276.71 | - | 5,400 |
| Mar 10, 2026 | 1,302.00 | 1,320.00 | 1,283.00 | 1,302.00 | 1,276.71 | 1.48% | 21,400 |
| Mar 9, 2026 | 1,308.00 | 1,308.00 | 1,250.00 | 1,283.00 | 1,258.08 | -1.31% | 23,000 |
| Mar 6, 2026 | 1,302.00 | 1,318.00 | 1,278.00 | 1,300.00 | 1,274.75 | 0.93% | 17,900 |
| Mar 5, 2026 | 1,305.00 | 1,309.00 | 1,252.00 | 1,288.00 | 1,262.98 | 4.04% | 19,100 |
| Mar 4, 2026 | 1,250.00 | 1,268.00 | 1,210.00 | 1,238.00 | 1,213.95 | -3.21% | 24,200 |
| Mar 3, 2026 | 1,319.00 | 1,319.00 | 1,271.00 | 1,279.00 | 1,254.16 | -2.96% | 15,800 |
| Mar 2, 2026 | 1,334.00 | 1,334.00 | 1,315.00 | 1,318.00 | 1,292.40 | -0.90% | 9,400 |
| Feb 27, 2026 | 1,328.00 | 1,339.00 | 1,324.00 | 1,330.00 | 1,304.16 | 0.15% | 4,300 |
| Feb 26, 2026 | 1,328.00 | 1,335.00 | 1,322.00 | 1,328.00 | 1,302.20 | 0.08% | 3,800 |
| Feb 25, 2026 | 1,340.00 | 1,340.00 | 1,323.00 | 1,327.00 | 1,301.22 | -0.97% | 5,400 |
| Feb 24, 2026 | 1,340.00 | 1,340.00 | 1,322.00 | 1,340.00 | 1,313.97 | - | 10,100 |
| Feb 20, 2026 | 1,346.00 | 1,346.00 | 1,328.00 | 1,340.00 | 1,313.97 | -0.45% | 3,600 |
| Feb 19, 2026 | 1,335.00 | 1,400.00 | 1,326.00 | 1,346.00 | 1,319.85 | 0.82% | 10,400 |
| Feb 18, 2026 | 1,341.00 | 1,347.00 | 1,333.00 | 1,335.00 | 1,309.07 | -0.45% | 2,800 |
| Feb 17, 2026 | 1,349.00 | 1,349.00 | 1,338.00 | 1,341.00 | 1,314.95 | -0.15% | 1,500 |
| Feb 16, 2026 | 1,352.00 | 1,352.00 | 1,340.00 | 1,343.00 | 1,316.91 | -0.67% | 3,500 |
| Feb 13, 2026 | 1,353.00 | 1,363.00 | 1,343.00 | 1,352.00 | 1,325.74 | -0.81% | 3,800 |
| Feb 12, 2026 | 1,353.00 | 1,363.00 | 1,341.00 | 1,363.00 | 1,336.52 | 1.64% | 5,400 |
| Feb 10, 2026 | 1,335.00 | 1,345.00 | 1,333.00 | 1,341.00 | 1,314.95 | - | 5,500 |
| Feb 9, 2026 | 1,369.00 | 1,369.00 | 1,321.00 | 1,341.00 | 1,314.95 | 1.90% | 7,300 |
| Feb 6, 2026 | 1,320.00 | 1,320.00 | 1,310.00 | 1,316.00 | 1,290.44 | -0.23% | 1,800 |
| Feb 5, 2026 | 1,328.00 | 1,328.00 | 1,309.00 | 1,319.00 | 1,293.38 | -0.30% | 5,000 |
| Feb 4, 2026 | 1,319.00 | 1,323.00 | 1,316.00 | 1,323.00 | 1,297.30 | 0.53% | 3,600 |
| Feb 3, 2026 | 1,323.00 | 1,335.00 | 1,309.00 | 1,316.00 | 1,290.44 | 0.15% | 3,600 |
| Feb 2, 2026 | 1,336.00 | 1,336.00 | 1,312.00 | 1,314.00 | 1,288.48 | 0.61% | 4,600 |
| Jan 30, 2026 | 1,294.00 | 1,313.00 | 1,294.00 | 1,306.00 | 1,280.63 | 0.23% | 3,300 |
| Jan 29, 2026 | 1,292.00 | 1,305.00 | 1,291.00 | 1,303.00 | 1,277.69 | 0.15% | 3,600 |
| Jan 28, 2026 | 1,308.00 | 1,308.00 | 1,293.00 | 1,301.00 | 1,275.73 | -1.44% | 9,500 |
| Jan 27, 2026 | 1,322.00 | 1,323.00 | 1,299.00 | 1,320.00 | 1,294.36 | 0.38% | 5,900 |
| Jan 26, 2026 | 1,334.00 | 1,334.00 | 1,307.00 | 1,315.00 | 1,289.46 | -1.13% | 4,400 |
| Jan 23, 2026 | 1,318.00 | 1,330.00 | 1,307.00 | 1,330.00 | 1,304.16 | 1.76% | 6,700 |
| Jan 22, 2026 | 1,316.00 | 1,318.00 | 1,293.00 | 1,307.00 | 1,281.61 | -0.68% | 17,800 |
| Jan 21, 2026 | 1,335.00 | 1,335.00 | 1,315.00 | 1,316.00 | 1,290.44 | -2.30% | 14,300 |
| Jan 20, 2026 | 1,361.00 | 1,361.00 | 1,347.00 | 1,347.00 | 1,320.83 | -1.03% | 6,200 |
| Jan 19, 2026 | 1,368.00 | 1,375.00 | 1,346.00 | 1,361.00 | 1,334.56 | 0.96% | 7,600 |
| Jan 16, 2026 | 1,350.00 | 1,366.00 | 1,348.00 | 1,348.00 | 1,321.82 | -0.15% | 6,300 |
| Jan 15, 2026 | 1,349.00 | 1,365.00 | 1,338.00 | 1,350.00 | 1,323.78 | - | 9,700 |
| Jan 14, 2026 | 1,306.00 | 1,351.00 | 1,303.00 | 1,350.00 | 1,323.78 | 3.13% | 18,700 |
| Jan 13, 2026 | 1,342.00 | 1,342.00 | 1,300.00 | 1,309.00 | 1,283.57 | 1.87% | 20,500 |
| Jan 9, 2026 | 1,263.00 | 1,340.00 | 1,263.00 | 1,285.00 | 1,260.04 | 3.05% | 44,900 |
| Jan 8, 2026 | 1,259.00 | 1,259.00 | 1,230.00 | 1,247.00 | 1,222.78 | -0.48% | 7,300 |
| Jan 7, 2026 | 1,248.00 | 1,255.00 | 1,234.00 | 1,253.00 | 1,228.66 | 2.37% | 12,600 |
| Jan 6, 2026 | 1,212.00 | 1,224.00 | 1,200.00 | 1,224.00 | 1,200.22 | 1.92% | 7,100 |
| Jan 5, 2026 | 1,197.00 | 1,234.00 | 1,197.00 | 1,201.00 | 1,177.67 | 1.09% | 15,400 |
| Dec 30, 2025 | 1,174.00 | 1,189.00 | 1,174.00 | 1,188.00 | 1,164.92 | 0.85% | 4,300 |
| Dec 29, 2025 | 1,177.00 | 1,178.00 | 1,170.00 | 1,178.00 | 1,155.12 | 0.17% | 3,800 |
| Dec 26, 2025 | 1,170.00 | 1,176.00 | 1,160.00 | 1,176.00 | 1,153.16 | 0.51% | 5,600 |
| Dec 25, 2025 | 1,160.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,147.27 | 0.86% | 20,500 |
| Dec 24, 2025 | 1,154.00 | 1,160.00 | 1,153.00 | 1,160.00 | 1,137.47 | 0.69% | 4,800 |
| Dec 23, 2025 | 1,165.00 | 1,165.00 | 1,150.00 | 1,152.00 | 1,129.62 | -0.35% | 4,300 |
| Dec 22, 2025 | 1,171.00 | 1,171.00 | 1,155.00 | 1,156.00 | 1,133.54 | -0.94% | 5,300 |
| Dec 19, 2025 | 1,170.00 | 1,178.00 | 1,158.00 | 1,167.00 | 1,144.33 | -0.26% | 1,800 |
| Dec 18, 2025 | 1,156.00 | 1,170.00 | 1,148.00 | 1,170.00 | 1,147.27 | 1.30% | 2,800 |
| Dec 17, 2025 | 1,151.00 | 1,164.00 | 1,151.00 | 1,155.00 | 1,132.56 | 0.09% | 1,700 |
| Dec 16, 2025 | 1,178.00 | 1,178.00 | 1,150.00 | 1,154.00 | 1,131.58 | -2.04% | 7,600 |
| Dec 15, 2025 | 1,190.00 | 1,199.00 | 1,177.00 | 1,178.00 | 1,155.12 | -0.17% | 14,300 |
| Dec 12, 2025 | 1,177.00 | 1,180.00 | 1,174.00 | 1,180.00 | 1,157.08 | 0.34% | 6,600 |
| Dec 11, 2025 | 1,167.00 | 1,176.00 | 1,167.00 | 1,176.00 | 1,153.16 | 0.77% | 3,700 |
| Dec 10, 2025 | 1,179.00 | 1,179.00 | 1,161.00 | 1,167.00 | 1,144.33 | -0.26% | 4,500 |
| Dec 9, 2025 | 1,166.00 | 1,170.00 | 1,149.00 | 1,170.00 | 1,147.27 | 1.74% | 7,900 |
| Dec 8, 2025 | 1,143.00 | 1,150.00 | 1,137.00 | 1,150.00 | 1,127.66 | 0.97% | 8,000 |
| Dec 5, 2025 | 1,136.00 | 1,139.00 | 1,135.00 | 1,139.00 | 1,116.87 | 0.26% | 2,400 |
| Dec 4, 2025 | 1,149.00 | 1,149.00 | 1,135.00 | 1,136.00 | 1,113.93 | -1.05% | 4,100 |
| Dec 3, 2025 | 1,147.00 | 1,148.00 | 1,142.00 | 1,148.00 | 1,125.70 | 0.26% | 1,300 |
| Dec 2, 2025 | 1,147.00 | 1,147.00 | 1,141.00 | 1,145.00 | 1,122.76 | 0.09% | 1,700 |
| Dec 1, 2025 | 1,143.00 | 1,145.00 | 1,136.00 | 1,144.00 | 1,121.78 | 0.18% | 3,100 |