Kurimoto,Ltd. (TYO:5602)
Japan
· Delayed Price · Currency is JPY 1,570.00
+46.00 (3.02%)
Mar 10, 2026, 2:35 PM JST
Kurimoto,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,510.00 | 1,529.00 | 1,474.00 | 1,524.00 | 1,524.00 | -4.09% | 536,100 |
| Mar 6, 2026 | 1,570.00 | 1,601.00 | 1,570.00 | 1,589.00 | 1,589.00 | -0.31% | 287,800 |
| Mar 5, 2026 | 1,611.00 | 1,633.00 | 1,581.00 | 1,594.00 | 1,594.00 | 3.10% | 417,500 |
| Mar 4, 2026 | 1,605.00 | 1,615.00 | 1,515.00 | 1,546.00 | 1,546.00 | -6.76% | 805,100 |
| Mar 3, 2026 | 1,720.00 | 1,759.00 | 1,653.00 | 1,658.00 | 1,658.00 | -4.88% | 572,700 |
| Mar 2, 2026 | 1,755.00 | 1,766.00 | 1,709.00 | 1,743.00 | 1,743.00 | -1.91% | 488,000 |
| Feb 27, 2026 | 1,756.00 | 1,777.00 | 1,740.00 | 1,777.00 | 1,777.00 | 1.95% | 307,200 |
| Feb 26, 2026 | 1,725.00 | 1,757.00 | 1,715.00 | 1,743.00 | 1,743.00 | 1.40% | 417,200 |
| Feb 25, 2026 | 1,716.00 | 1,732.00 | 1,681.00 | 1,719.00 | 1,719.00 | 0.35% | 401,300 |
| Feb 24, 2026 | 1,720.00 | 1,733.00 | 1,696.00 | 1,713.00 | 1,713.00 | 0.12% | 291,700 |
| Feb 20, 2026 | 1,741.00 | 1,755.00 | 1,702.00 | 1,711.00 | 1,711.00 | -1.84% | 305,300 |
| Feb 19, 2026 | 1,750.00 | 1,755.00 | 1,723.00 | 1,743.00 | 1,743.00 | 0.69% | 330,700 |
| Feb 18, 2026 | 1,709.00 | 1,735.00 | 1,702.00 | 1,731.00 | 1,731.00 | 1.82% | 304,400 |
| Feb 17, 2026 | 1,698.00 | 1,706.00 | 1,676.00 | 1,700.00 | 1,700.00 | 0.06% | 369,300 |
| Feb 16, 2026 | 1,718.00 | 1,720.00 | 1,675.00 | 1,699.00 | 1,699.00 | 0.83% | 437,900 |
| Feb 13, 2026 | 1,713.00 | 1,718.00 | 1,656.00 | 1,685.00 | 1,685.00 | -2.49% | 627,700 |
| Feb 12, 2026 | 1,685.00 | 1,738.00 | 1,673.00 | 1,728.00 | 1,728.00 | 2.61% | 571,500 |
| Feb 10, 2026 | 1,635.00 | 1,689.00 | 1,627.00 | 1,684.00 | 1,684.00 | 3.31% | 590,700 |
| Feb 9, 2026 | 1,695.00 | 1,695.00 | 1,600.00 | 1,630.00 | 1,630.00 | -2.28% | 1,164,700 |
| Feb 6, 2026 | 1,727.00 | 1,744.00 | 1,611.00 | 1,668.00 | 1,668.00 | -4.63% | 1,141,800 |
| Feb 5, 2026 | 1,740.00 | 1,771.00 | 1,724.00 | 1,749.00 | 1,749.00 | 1.27% | 380,300 |
| Feb 4, 2026 | 1,727.00 | 1,742.00 | 1,707.00 | 1,727.00 | 1,727.00 | -0.12% | 355,700 |
| Feb 3, 2026 | 1,707.00 | 1,729.00 | 1,700.00 | 1,729.00 | 1,729.00 | 2.61% | 360,800 |
| Feb 2, 2026 | 1,711.00 | 1,729.00 | 1,680.00 | 1,685.00 | 1,685.00 | -2.03% | 613,800 |
| Jan 30, 2026 | 1,738.00 | 1,740.00 | 1,703.00 | 1,720.00 | 1,720.00 | -1.15% | 277,700 |
| Jan 29, 2026 | 1,753.00 | 1,756.00 | 1,717.00 | 1,740.00 | 1,740.00 | -1.02% | 299,900 |
| Jan 28, 2026 | 1,799.00 | 1,799.00 | 1,754.00 | 1,758.00 | 1,758.00 | -2.98% | 276,000 |
| Jan 27, 2026 | 1,800.00 | 1,819.00 | 1,780.00 | 1,812.00 | 1,812.00 | 0.17% | 244,100 |
| Jan 26, 2026 | 1,820.00 | 1,838.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.42% | 240,200 |
| Jan 23, 2026 | 1,859.00 | 1,871.00 | 1,828.00 | 1,835.00 | 1,835.00 | -1.18% | 268,200 |
| Jan 22, 2026 | 1,872.00 | 1,890.00 | 1,848.00 | 1,857.00 | 1,857.00 | -1.54% | 318,600 |
| Jan 21, 2026 | 1,872.00 | 1,916.00 | 1,850.00 | 1,886.00 | 1,886.00 | -1.36% | 600,200 |
| Jan 20, 2026 | 1,948.00 | 1,952.00 | 1,899.00 | 1,912.00 | 1,912.00 | -2.00% | 415,400 |
| Jan 19, 2026 | 1,991.00 | 1,991.00 | 1,913.00 | 1,951.00 | 1,951.00 | -1.96% | 451,300 |
| Jan 16, 2026 | 1,975.00 | 2,044.00 | 1,963.00 | 1,990.00 | 1,990.00 | 2.47% | 850,600 |
| Jan 15, 2026 | 1,910.00 | 1,944.00 | 1,906.00 | 1,942.00 | 1,942.00 | 1.94% | 471,700 |
| Jan 14, 2026 | 1,880.00 | 1,905.00 | 1,864.00 | 1,905.00 | 1,905.00 | 4.56% | 756,700 |
| Jan 13, 2026 | 1,800.00 | 1,842.00 | 1,789.00 | 1,822.00 | 1,822.00 | 2.82% | 714,600 |
| Jan 9, 2026 | 1,750.00 | 1,773.00 | 1,743.00 | 1,772.00 | 1,772.00 | 1.84% | 326,600 |
| Jan 8, 2026 | 1,760.00 | 1,786.00 | 1,737.00 | 1,740.00 | 1,740.00 | -0.80% | 337,700 |
| Jan 7, 2026 | 1,707.00 | 1,762.00 | 1,701.00 | 1,754.00 | 1,754.00 | 1.86% | 400,700 |
| Jan 6, 2026 | 1,686.00 | 1,735.00 | 1,685.00 | 1,722.00 | 1,722.00 | 2.14% | 414,200 |
| Jan 5, 2026 | 1,685.00 | 1,702.00 | 1,662.00 | 1,686.00 | 1,686.00 | 0.66% | 338,800 |
| Dec 30, 2025 | 1,698.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.62% | 310,100 |
| Dec 29, 2025 | 1,713.00 | 1,720.00 | 1,691.00 | 1,720.00 | 1,720.00 | 2.08% | 309,600 |
| Dec 26, 2025 | 1,711.00 | 1,717.00 | 1,682.00 | 1,685.00 | 1,685.00 | -0.71% | 297,900 |
| Dec 25, 2025 | 1,681.00 | 1,703.00 | 1,670.00 | 1,697.00 | 1,697.00 | 1.74% | 289,300 |
| Dec 24, 2025 | 1,674.00 | 1,707.00 | 1,662.00 | 1,668.00 | 1,668.00 | 0.48% | 370,400 |
| Dec 23, 2025 | 1,655.00 | 1,670.00 | 1,646.00 | 1,660.00 | 1,660.00 | 1.22% | 327,800 |
| Dec 22, 2025 | 1,662.00 | 1,674.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.67% | 250,800 |
| Dec 19, 2025 | 1,620.00 | 1,662.00 | 1,619.00 | 1,651.00 | 1,651.00 | 1.60% | 380,000 |
| Dec 18, 2025 | 1,628.00 | 1,638.00 | 1,601.00 | 1,625.00 | 1,625.00 | -0.18% | 239,200 |
| Dec 17, 2025 | 1,631.00 | 1,645.00 | 1,614.00 | 1,628.00 | 1,628.00 | -0.67% | 301,000 |
| Dec 16, 2025 | 1,671.00 | 1,672.00 | 1,639.00 | 1,639.00 | 1,639.00 | -1.92% | 227,200 |
| Dec 15, 2025 | 1,660.00 | 1,679.00 | 1,646.00 | 1,671.00 | 1,671.00 | -1.12% | 300,000 |
| Dec 12, 2025 | 1,695.00 | 1,705.00 | 1,673.00 | 1,690.00 | 1,690.00 | 1.50% | 371,400 |
| Dec 11, 2025 | 1,730.00 | 1,732.00 | 1,662.00 | 1,665.00 | 1,665.00 | -3.20% | 477,600 |
| Dec 10, 2025 | 1,760.00 | 1,772.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.60% | 330,300 |
| Dec 9, 2025 | 1,750.00 | 1,766.00 | 1,735.00 | 1,748.00 | 1,748.00 | 0.34% | 291,600 |
| Dec 8, 2025 | 1,728.00 | 1,764.00 | 1,705.00 | 1,742.00 | 1,742.00 | 0.99% | 269,100 |
| Dec 5, 2025 | 1,740.00 | 1,756.00 | 1,718.00 | 1,725.00 | 1,725.00 | -0.58% | 206,400 |
| Dec 4, 2025 | 1,700.00 | 1,738.00 | 1,696.00 | 1,735.00 | 1,735.00 | 2.54% | 294,400 |
| Dec 3, 2025 | 1,686.00 | 1,714.00 | 1,670.00 | 1,692.00 | 1,692.00 | -1.17% | 300,700 |
| Dec 2, 2025 | 1,734.00 | 1,751.00 | 1,705.00 | 1,712.00 | 1,712.00 | -1.50% | 346,900 |
| Dec 1, 2025 | 1,809.00 | 1,814.00 | 1,708.00 | 1,738.00 | 1,738.00 | -3.61% | 625,800 |
| Nov 28, 2025 | 1,752.00 | 1,816.00 | 1,745.00 | 1,803.00 | 1,803.00 | 2.91% | 572,200 |
| Nov 27, 2025 | 1,729.00 | 1,761.00 | 1,728.00 | 1,752.00 | 1,752.00 | 2.28% | 543,700 |
| Nov 26, 2025 | 1,690.00 | 1,721.00 | 1,686.00 | 1,713.00 | 1,713.00 | 1.30% | 436,000 |
| Nov 25, 2025 | 1,683.00 | 1,702.00 | 1,642.00 | 1,691.00 | 1,691.00 | 2.18% | 424,300 |
| Nov 21, 2025 | 1,650.00 | 1,685.00 | 1,644.00 | 1,655.00 | 1,655.00 | -3.83% | 487,800 |
| Nov 20, 2025 | 1,686.00 | 1,724.00 | 1,675.00 | 1,721.00 | 1,721.00 | 3.18% | 614,600 |
| Nov 19, 2025 | 1,620.00 | 1,670.00 | 1,590.00 | 1,668.00 | 1,668.00 | 2.77% | 463,900 |
| Nov 18, 2025 | 1,650.00 | 1,657.00 | 1,610.00 | 1,623.00 | 1,623.00 | -3.10% | 458,800 |
| Nov 17, 2025 | 1,666.00 | 1,684.00 | 1,632.00 | 1,675.00 | 1,675.00 | 0.66% | 456,000 |
| Nov 14, 2025 | 1,637.00 | 1,688.00 | 1,632.00 | 1,664.00 | 1,664.00 | 1.46% | 393,600 |
| Nov 13, 2025 | 1,650.00 | 1,665.00 | 1,638.00 | 1,640.00 | 1,640.00 | 0.18% | 443,300 |
| Nov 12, 2025 | 1,610.00 | 1,648.00 | 1,598.00 | 1,637.00 | 1,637.00 | 1.43% | 404,100 |
| Nov 11, 2025 | 1,630.00 | 1,631.00 | 1,590.00 | 1,614.00 | 1,614.00 | -1.82% | 928,900 |
| Nov 10, 2025 | 1,729.00 | 1,729.00 | 1,640.00 | 1,644.00 | 1,644.00 | -4.97% | 818,300 |
| Nov 7, 2025 | 1,703.00 | 1,760.00 | 1,663.00 | 1,730.00 | 1,730.00 | -0.40% | 573,900 |
| Nov 6, 2025 | 1,717.00 | 1,752.00 | 1,698.00 | 1,737.00 | 1,737.00 | 1.70% | 514,300 |
| Nov 5, 2025 | 1,692.00 | 1,708.00 | 1,635.00 | 1,708.00 | 1,708.00 | -0.41% | 809,700 |
| Nov 4, 2025 | 1,718.00 | 1,790.00 | 1,703.00 | 1,715.00 | 1,715.00 | -1.15% | 903,300 |
| Oct 31, 2025 | 1,742.00 | 1,754.00 | 1,717.00 | 1,735.00 | 1,735.00 | -1.42% | 457,200 |
| Oct 30, 2025 | 1,725.00 | 1,767.00 | 1,725.00 | 1,760.00 | 1,760.00 | 2.03% | 482,800 |
| Oct 29, 2025 | 1,773.00 | 1,784.00 | 1,723.00 | 1,725.00 | 1,725.00 | -2.82% | 750,700 |
| Oct 28, 2025 | 1,807.00 | 1,835.00 | 1,766.00 | 1,775.00 | 1,775.00 | -1.99% | 677,900 |
| Oct 27, 2025 | 1,819.00 | 1,830.00 | 1,802.00 | 1,811.00 | 1,811.00 | 0.06% | 634,400 |
| Oct 24, 2025 | 1,818.00 | 1,827.00 | 1,799.00 | 1,810.00 | 1,810.00 | -0.55% | 502,000 |
| Oct 23, 2025 | 1,827.00 | 1,848.00 | 1,804.00 | 1,820.00 | 1,820.00 | -1.52% | 512,700 |
| Oct 22, 2025 | 1,782.00 | 1,860.00 | 1,765.00 | 1,848.00 | 1,848.00 | 3.41% | 754,700 |
| Oct 21, 2025 | 1,825.00 | 1,837.00 | 1,783.00 | 1,787.00 | 1,787.00 | -2.08% | 940,000 |
| Oct 20, 2025 | 1,840.00 | 1,859.00 | 1,811.00 | 1,825.00 | 1,825.00 | 0.83% | 574,400 |
| Oct 17, 2025 | 1,852.00 | 1,864.00 | 1,810.00 | 1,810.00 | 1,810.00 | -4.13% | 699,200 |
| Oct 16, 2025 | 1,833.00 | 1,888.00 | 1,821.00 | 1,888.00 | 1,888.00 | 3.00% | 550,600 |
| Oct 15, 2025 | 1,800.00 | 1,833.00 | 1,794.00 | 1,833.00 | 1,833.00 | 2.86% | 492,500 |
| Oct 14, 2025 | 1,774.00 | 1,829.00 | 1,763.00 | 1,782.00 | 1,782.00 | -0.72% | 805,100 |
| Oct 10, 2025 | 1,870.00 | 1,874.00 | 1,785.00 | 1,795.00 | 1,795.00 | -4.72% | 858,700 |
| Oct 9, 2025 | 1,926.00 | 1,929.00 | 1,858.00 | 1,884.00 | 1,884.00 | -1.57% | 812,400 |
| Oct 8, 2025 | 1,840.00 | 1,915.00 | 1,810.00 | 1,914.00 | 1,914.00 | 4.02% | 1,258,100 |