Kurimoto,Ltd. (TYO:5602)
Japan
· Delayed Price · Currency is JPY 1,540.00
+26.00 (1.72%)
Apr 28, 2026, 3:30 PM JST
Kurimoto,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,505.00 | 1,545.00 | 1,505.00 | 1,540.00 | 1,540.00 | 1.72% | 218,400 |
| Apr 27, 2026 | 1,510.00 | 1,529.00 | 1,504.00 | 1,514.00 | 1,514.00 | -0.13% | 211,100 |
| Apr 24, 2026 | 1,540.00 | 1,547.00 | 1,504.00 | 1,516.00 | 1,516.00 | -1.88% | 658,000 |
| Apr 23, 2026 | 1,580.00 | 1,580.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.97% | 300,300 |
| Apr 22, 2026 | 1,577.00 | 1,581.00 | 1,561.00 | 1,576.00 | 1,576.00 | 0.90% | 305,300 |
| Apr 21, 2026 | 1,558.00 | 1,566.00 | 1,547.00 | 1,562.00 | 1,562.00 | 1.03% | 254,600 |
| Apr 20, 2026 | 1,566.00 | 1,570.00 | 1,538.00 | 1,546.00 | 1,546.00 | -1.28% | 272,700 |
| Apr 17, 2026 | 1,593.00 | 1,593.00 | 1,566.00 | 1,566.00 | 1,566.00 | -2.13% | 835,300 |
| Apr 16, 2026 | 1,597.00 | 1,621.00 | 1,584.00 | 1,600.00 | 1,600.00 | 1.98% | 407,400 |
| Apr 15, 2026 | 1,597.00 | 1,602.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.25% | 262,200 |
| Apr 14, 2026 | 1,570.00 | 1,581.00 | 1,561.00 | 1,573.00 | 1,573.00 | 1.29% | 169,200 |
| Apr 13, 2026 | 1,540.00 | 1,559.00 | 1,534.00 | 1,553.00 | 1,553.00 | 0.39% | 237,400 |
| Apr 10, 2026 | 1,573.00 | 1,585.00 | 1,545.00 | 1,547.00 | 1,547.00 | -0.58% | 224,600 |
| Apr 9, 2026 | 1,582.00 | 1,595.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.64% | 189,000 |
| Apr 8, 2026 | 1,600.00 | 1,605.00 | 1,575.00 | 1,582.00 | 1,582.00 | 2.26% | 249,300 |
| Apr 7, 2026 | 1,549.00 | 1,563.00 | 1,536.00 | 1,547.00 | 1,547.00 | 0.26% | 152,900 |
| Apr 6, 2026 | 1,554.00 | 1,569.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.19% | 139,700 |
| Apr 3, 2026 | 1,557.00 | 1,565.00 | 1,538.00 | 1,546.00 | 1,546.00 | 0.26% | 293,100 |
| Apr 2, 2026 | 1,587.00 | 1,603.00 | 1,539.00 | 1,542.00 | 1,542.00 | -2.84% | 228,700 |
| Apr 1, 2026 | 1,551.00 | 1,587.00 | 1,543.00 | 1,587.00 | 1,587.00 | 4.27% | 380,900 |
| Mar 31, 2026 | 1,504.00 | 1,550.00 | 1,500.00 | 1,522.00 | 1,522.00 | -0.39% | 275,100 |
| Mar 30, 2026 | 1,481.00 | 1,528.00 | 1,481.00 | 1,528.00 | 1,528.00 | -2.80% | 331,600 |
| Mar 27, 2026 | 1,558.00 | 1,579.00 | 1,547.00 | 1,572.00 | 1,543.20 | 0.64% | 308,000 |
| Mar 26, 2026 | 1,582.00 | 1,582.00 | 1,543.00 | 1,562.00 | 1,533.38 | -1.01% | 151,100 |
| Mar 25, 2026 | 1,566.00 | 1,584.00 | 1,562.00 | 1,578.00 | 1,549.09 | 3.14% | 233,200 |
| Mar 24, 2026 | 1,519.00 | 1,530.00 | 1,509.00 | 1,530.00 | 1,501.97 | 3.17% | 220,700 |
| Mar 23, 2026 | 1,505.00 | 1,507.00 | 1,463.00 | 1,483.00 | 1,455.83 | -4.01% | 388,100 |
| Mar 19, 2026 | 1,579.00 | 1,582.00 | 1,545.00 | 1,545.00 | 1,516.69 | -4.22% | 345,700 |
| Mar 18, 2026 | 1,575.00 | 1,613.00 | 1,571.00 | 1,613.00 | 1,583.45 | 3.93% | 203,800 |
| Mar 17, 2026 | 1,550.00 | 1,574.00 | 1,550.00 | 1,552.00 | 1,523.57 | 0.45% | 243,200 |
| Mar 16, 2026 | 1,533.00 | 1,558.00 | 1,530.00 | 1,545.00 | 1,516.69 | 0.78% | 249,400 |
| Mar 13, 2026 | 1,533.00 | 1,552.00 | 1,531.00 | 1,533.00 | 1,504.91 | -1.41% | 311,400 |
| Mar 12, 2026 | 1,580.00 | 1,587.00 | 1,545.00 | 1,555.00 | 1,526.51 | -3.24% | 326,500 |
| Mar 11, 2026 | 1,576.00 | 1,637.00 | 1,576.00 | 1,607.00 | 1,577.56 | 2.36% | 454,600 |
| Mar 10, 2026 | 1,562.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,541.24 | 3.02% | 320,900 |
| Mar 9, 2026 | 1,510.00 | 1,529.00 | 1,474.00 | 1,524.00 | 1,496.08 | -4.09% | 536,100 |
| Mar 6, 2026 | 1,570.00 | 1,601.00 | 1,570.00 | 1,589.00 | 1,559.89 | -0.31% | 287,800 |
| Mar 5, 2026 | 1,611.00 | 1,633.00 | 1,581.00 | 1,594.00 | 1,564.80 | 3.10% | 417,500 |
| Mar 4, 2026 | 1,605.00 | 1,615.00 | 1,515.00 | 1,546.00 | 1,517.68 | -6.76% | 805,100 |
| Mar 3, 2026 | 1,720.00 | 1,759.00 | 1,653.00 | 1,658.00 | 1,627.62 | -4.88% | 572,700 |
| Mar 2, 2026 | 1,755.00 | 1,766.00 | 1,709.00 | 1,743.00 | 1,711.07 | -1.91% | 488,000 |
| Feb 27, 2026 | 1,756.00 | 1,777.00 | 1,740.00 | 1,777.00 | 1,744.44 | 1.95% | 307,200 |
| Feb 26, 2026 | 1,725.00 | 1,757.00 | 1,715.00 | 1,743.00 | 1,711.07 | 1.40% | 417,200 |
| Feb 25, 2026 | 1,716.00 | 1,732.00 | 1,681.00 | 1,719.00 | 1,687.51 | 0.35% | 401,300 |
| Feb 24, 2026 | 1,720.00 | 1,733.00 | 1,696.00 | 1,713.00 | 1,681.62 | 0.12% | 291,700 |
| Feb 20, 2026 | 1,741.00 | 1,755.00 | 1,702.00 | 1,711.00 | 1,679.65 | -1.84% | 305,300 |
| Feb 19, 2026 | 1,750.00 | 1,755.00 | 1,723.00 | 1,743.00 | 1,711.07 | 0.69% | 330,700 |
| Feb 18, 2026 | 1,709.00 | 1,735.00 | 1,702.00 | 1,731.00 | 1,699.29 | 1.82% | 304,400 |
| Feb 17, 2026 | 1,698.00 | 1,706.00 | 1,676.00 | 1,700.00 | 1,668.85 | 0.06% | 369,300 |
| Feb 16, 2026 | 1,718.00 | 1,720.00 | 1,675.00 | 1,699.00 | 1,667.87 | 0.83% | 437,900 |
| Feb 13, 2026 | 1,713.00 | 1,718.00 | 1,656.00 | 1,685.00 | 1,654.13 | -2.49% | 627,700 |
| Feb 12, 2026 | 1,685.00 | 1,738.00 | 1,673.00 | 1,728.00 | 1,696.34 | 2.61% | 571,500 |
| Feb 10, 2026 | 1,635.00 | 1,689.00 | 1,627.00 | 1,684.00 | 1,653.15 | 3.31% | 590,700 |
| Feb 9, 2026 | 1,695.00 | 1,695.00 | 1,600.00 | 1,630.00 | 1,600.14 | -2.28% | 1,164,700 |
| Feb 6, 2026 | 1,727.00 | 1,744.00 | 1,611.00 | 1,668.00 | 1,637.44 | -4.63% | 1,141,800 |
| Feb 5, 2026 | 1,740.00 | 1,771.00 | 1,724.00 | 1,749.00 | 1,716.96 | 1.27% | 380,300 |
| Feb 4, 2026 | 1,727.00 | 1,742.00 | 1,707.00 | 1,727.00 | 1,695.36 | -0.12% | 355,700 |
| Feb 3, 2026 | 1,707.00 | 1,729.00 | 1,700.00 | 1,729.00 | 1,697.32 | 2.61% | 360,800 |
| Feb 2, 2026 | 1,711.00 | 1,729.00 | 1,680.00 | 1,685.00 | 1,654.13 | -2.03% | 613,800 |
| Jan 30, 2026 | 1,738.00 | 1,740.00 | 1,703.00 | 1,720.00 | 1,688.49 | -1.15% | 277,700 |
| Jan 29, 2026 | 1,753.00 | 1,756.00 | 1,717.00 | 1,740.00 | 1,708.12 | -1.02% | 299,900 |
| Jan 28, 2026 | 1,799.00 | 1,799.00 | 1,754.00 | 1,758.00 | 1,725.79 | -2.98% | 276,000 |
| Jan 27, 2026 | 1,800.00 | 1,819.00 | 1,780.00 | 1,812.00 | 1,778.80 | 0.17% | 244,100 |
| Jan 26, 2026 | 1,820.00 | 1,838.00 | 1,809.00 | 1,809.00 | 1,775.86 | -1.42% | 240,200 |
| Jan 23, 2026 | 1,859.00 | 1,871.00 | 1,828.00 | 1,835.00 | 1,801.38 | -1.18% | 268,200 |
| Jan 22, 2026 | 1,872.00 | 1,890.00 | 1,848.00 | 1,857.00 | 1,822.98 | -1.54% | 318,600 |
| Jan 21, 2026 | 1,872.00 | 1,916.00 | 1,850.00 | 1,886.00 | 1,851.45 | -1.36% | 600,200 |
| Jan 20, 2026 | 1,948.00 | 1,952.00 | 1,899.00 | 1,912.00 | 1,876.97 | -2.00% | 415,400 |
| Jan 19, 2026 | 1,991.00 | 1,991.00 | 1,913.00 | 1,951.00 | 1,915.26 | -1.96% | 451,300 |
| Jan 16, 2026 | 1,975.00 | 2,044.00 | 1,963.00 | 1,990.00 | 1,953.54 | 2.47% | 850,600 |
| Jan 15, 2026 | 1,910.00 | 1,944.00 | 1,906.00 | 1,942.00 | 1,906.42 | 1.94% | 471,700 |
| Jan 14, 2026 | 1,880.00 | 1,905.00 | 1,864.00 | 1,905.00 | 1,870.10 | 4.56% | 756,700 |
| Jan 13, 2026 | 1,800.00 | 1,842.00 | 1,789.00 | 1,822.00 | 1,788.62 | 2.82% | 714,600 |
| Jan 9, 2026 | 1,750.00 | 1,773.00 | 1,743.00 | 1,772.00 | 1,739.54 | 1.84% | 326,600 |
| Jan 8, 2026 | 1,760.00 | 1,786.00 | 1,737.00 | 1,740.00 | 1,708.12 | -0.80% | 337,700 |
| Jan 7, 2026 | 1,707.00 | 1,762.00 | 1,701.00 | 1,754.00 | 1,721.87 | 1.86% | 400,700 |
| Jan 6, 2026 | 1,686.00 | 1,735.00 | 1,685.00 | 1,722.00 | 1,690.45 | 2.14% | 414,200 |
| Jan 5, 2026 | 1,685.00 | 1,702.00 | 1,662.00 | 1,686.00 | 1,655.11 | 0.66% | 338,800 |
| Dec 30, 2025 | 1,698.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,644.31 | -2.62% | 310,100 |
| Dec 29, 2025 | 1,713.00 | 1,720.00 | 1,691.00 | 1,720.00 | 1,688.49 | 2.08% | 309,600 |
| Dec 26, 2025 | 1,711.00 | 1,717.00 | 1,682.00 | 1,685.00 | 1,654.13 | -0.71% | 297,900 |
| Dec 25, 2025 | 1,681.00 | 1,703.00 | 1,670.00 | 1,697.00 | 1,665.91 | 1.74% | 289,300 |
| Dec 24, 2025 | 1,674.00 | 1,707.00 | 1,662.00 | 1,668.00 | 1,637.44 | 0.48% | 370,400 |
| Dec 23, 2025 | 1,655.00 | 1,670.00 | 1,646.00 | 1,660.00 | 1,629.59 | 1.22% | 327,800 |
| Dec 22, 2025 | 1,662.00 | 1,674.00 | 1,640.00 | 1,640.00 | 1,609.95 | -0.67% | 250,800 |
| Dec 19, 2025 | 1,620.00 | 1,662.00 | 1,619.00 | 1,651.00 | 1,620.75 | 1.60% | 380,000 |
| Dec 18, 2025 | 1,628.00 | 1,638.00 | 1,601.00 | 1,625.00 | 1,595.23 | -0.18% | 239,200 |
| Dec 17, 2025 | 1,631.00 | 1,645.00 | 1,614.00 | 1,628.00 | 1,598.17 | -0.67% | 301,000 |
| Dec 16, 2025 | 1,671.00 | 1,672.00 | 1,639.00 | 1,639.00 | 1,608.97 | -1.92% | 227,200 |
| Dec 15, 2025 | 1,660.00 | 1,679.00 | 1,646.00 | 1,671.00 | 1,640.39 | -1.12% | 300,000 |
| Dec 12, 2025 | 1,695.00 | 1,705.00 | 1,673.00 | 1,690.00 | 1,659.04 | 1.50% | 371,400 |
| Dec 11, 2025 | 1,730.00 | 1,732.00 | 1,662.00 | 1,665.00 | 1,634.50 | -3.20% | 477,600 |
| Dec 10, 2025 | 1,760.00 | 1,772.00 | 1,720.00 | 1,720.00 | 1,688.49 | -1.60% | 330,300 |
| Dec 9, 2025 | 1,750.00 | 1,766.00 | 1,735.00 | 1,748.00 | 1,715.98 | 0.34% | 291,600 |
| Dec 8, 2025 | 1,728.00 | 1,764.00 | 1,705.00 | 1,742.00 | 1,710.09 | 0.99% | 269,100 |
| Dec 5, 2025 | 1,740.00 | 1,756.00 | 1,718.00 | 1,725.00 | 1,693.40 | -0.58% | 206,400 |
| Dec 4, 2025 | 1,700.00 | 1,738.00 | 1,696.00 | 1,735.00 | 1,703.21 | 2.54% | 294,400 |
| Dec 3, 2025 | 1,686.00 | 1,714.00 | 1,670.00 | 1,692.00 | 1,661.00 | -1.17% | 300,700 |
| Dec 2, 2025 | 1,734.00 | 1,751.00 | 1,705.00 | 1,712.00 | 1,680.64 | -1.50% | 346,900 |
| Dec 1, 2025 | 1,809.00 | 1,814.00 | 1,708.00 | 1,738.00 | 1,706.16 | -3.61% | 625,800 |