KIMURA KOHKI Co.,Ltd. (TYO:6231)
Japan
· Delayed Price · Currency is JPY 12,530
-210 (-1.65%)
Apr 28, 2026, 3:30 PM JST
KIMURA KOHKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,530.00 | 12,850.00 | 12,330.00 | 12,530.00 | 12,530.00 | -1.65% | 17,900 |
| Apr 27, 2026 | 11,850.00 | 12,760.00 | 11,820.00 | 12,740.00 | 12,740.00 | 7.97% | 15,900 |
| Apr 24, 2026 | 12,180.00 | 12,180.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.17% | 20,000 |
| Apr 23, 2026 | 11,710.00 | 11,980.00 | 11,710.00 | 11,940.00 | 11,940.00 | 1.44% | 12,800 |
| Apr 22, 2026 | 11,560.00 | 11,860.00 | 11,470.00 | 11,770.00 | 11,770.00 | - | 8,500 |
| Apr 21, 2026 | 11,930.00 | 12,250.00 | 11,660.00 | 11,770.00 | 11,770.00 | -0.76% | 15,100 |
| Apr 20, 2026 | 12,140.00 | 12,140.00 | 11,800.00 | 11,860.00 | 11,860.00 | -0.92% | 13,400 |
| Apr 17, 2026 | 11,780.00 | 12,000.00 | 11,550.00 | 11,970.00 | 11,970.00 | 1.35% | 21,600 |
| Apr 16, 2026 | 11,590.00 | 11,980.00 | 11,240.00 | 11,810.00 | 11,810.00 | 0.68% | 21,200 |
| Apr 15, 2026 | 11,730.00 | 11,800.00 | 11,450.00 | 11,730.00 | 11,730.00 | -1.92% | 14,400 |
| Apr 14, 2026 | 12,640.00 | 12,940.00 | 11,640.00 | 11,960.00 | 11,960.00 | -5.38% | 28,700 |
| Apr 13, 2026 | 12,750.00 | 12,750.00 | 12,500.00 | 12,640.00 | 12,640.00 | -1.86% | 7,700 |
| Apr 10, 2026 | 13,000.00 | 13,300.00 | 12,700.00 | 12,880.00 | 12,880.00 | -0.92% | 7,700 |
| Apr 9, 2026 | 13,330.00 | 13,330.00 | 12,640.00 | 13,000.00 | 13,000.00 | -0.23% | 10,700 |
| Apr 8, 2026 | 13,200.00 | 13,870.00 | 12,760.00 | 13,030.00 | 13,030.00 | 3.41% | 10,500 |
| Apr 7, 2026 | 13,100.00 | 13,120.00 | 12,510.00 | 12,600.00 | 12,600.00 | -5.83% | 13,400 |
| Apr 6, 2026 | 13,260.00 | 14,000.00 | 13,190.00 | 13,380.00 | 13,380.00 | -0.45% | 5,800 |
| Apr 3, 2026 | 13,460.00 | 13,740.00 | 13,350.00 | 13,440.00 | 13,440.00 | -2.25% | 3,200 |
| Apr 2, 2026 | 14,150.00 | 14,300.00 | 13,650.00 | 13,750.00 | 13,750.00 | -2.07% | 4,400 |
| Apr 1, 2026 | 14,500.00 | 14,510.00 | 13,990.00 | 14,040.00 | 14,040.00 | -0.92% | 10,500 |
| Mar 31, 2026 | 14,320.00 | 14,400.00 | 13,520.00 | 14,170.00 | 14,170.00 | -3.08% | 4,100 |
| Mar 30, 2026 | 14,300.00 | 14,700.00 | 14,200.00 | 14,620.00 | 14,620.00 | -1.08% | 2,400 |
| Mar 27, 2026 | 14,680.00 | 14,800.00 | 14,400.00 | 14,780.00 | 14,600.00 | 0.68% | 1,100 |
| Mar 26, 2026 | 14,450.00 | 15,100.00 | 14,450.00 | 14,680.00 | 14,501.22 | 0.48% | 700 |
| Mar 25, 2026 | 14,570.00 | 14,910.00 | 14,570.00 | 14,610.00 | 14,432.07 | 0.27% | 700 |
| Mar 24, 2026 | 14,600.00 | 14,600.00 | 14,100.00 | 14,570.00 | 14,392.56 | 3.26% | 1,700 |
| Mar 23, 2026 | 14,540.00 | 14,650.00 | 14,060.00 | 14,110.00 | 13,938.16 | -5.93% | 4,900 |
| Mar 19, 2026 | 15,480.00 | 15,570.00 | 14,860.00 | 15,000.00 | 14,817.32 | -3.54% | 3,700 |
| Mar 18, 2026 | 15,400.00 | 15,970.00 | 15,400.00 | 15,550.00 | 15,360.62 | 1.11% | 2,900 |
| Mar 17, 2026 | 15,370.00 | 15,650.00 | 15,320.00 | 15,380.00 | 15,192.69 | -0.39% | 2,400 |
| Mar 16, 2026 | 15,870.00 | 15,990.00 | 15,000.00 | 15,440.00 | 15,251.96 | -2.71% | 6,200 |
| Mar 13, 2026 | 15,050.00 | 15,870.00 | 15,050.00 | 15,870.00 | 15,676.73 | 2.72% | 2,700 |
| Mar 12, 2026 | 15,330.00 | 15,850.00 | 15,160.00 | 15,450.00 | 15,261.84 | -1.78% | 3,900 |
| Mar 11, 2026 | 16,410.00 | 16,480.00 | 15,500.00 | 15,730.00 | 15,538.43 | -2.60% | 6,500 |
| Mar 10, 2026 | 14,840.00 | 16,420.00 | 14,840.00 | 16,150.00 | 15,953.32 | 10.54% | 6,900 |
| Mar 9, 2026 | 14,800.00 | 14,900.00 | 14,050.00 | 14,610.00 | 14,432.07 | -6.35% | 6,100 |
| Mar 6, 2026 | 14,550.00 | 15,600.00 | 14,550.00 | 15,600.00 | 15,410.01 | 6.12% | 4,400 |
| Mar 5, 2026 | 14,460.00 | 15,500.00 | 14,460.00 | 14,700.00 | 14,520.97 | 2.15% | 4,000 |
| Mar 4, 2026 | 14,030.00 | 14,510.00 | 14,030.00 | 14,390.00 | 14,214.75 | -1.64% | 3,400 |
| Mar 3, 2026 | 14,840.00 | 14,840.00 | 14,050.00 | 14,630.00 | 14,451.83 | -2.01% | 11,400 |
| Mar 2, 2026 | 15,100.00 | 15,200.00 | 14,930.00 | 14,930.00 | 14,748.17 | -3.24% | 2,700 |
| Feb 27, 2026 | 15,160.00 | 15,550.00 | 14,880.00 | 15,430.00 | 15,242.08 | 3.35% | 3,700 |
| Feb 26, 2026 | 15,030.00 | 15,050.00 | 14,750.00 | 14,930.00 | 14,748.17 | 0.81% | 4,200 |
| Feb 25, 2026 | 14,580.00 | 14,900.00 | 14,500.00 | 14,810.00 | 14,629.63 | -0.34% | 4,100 |
| Feb 24, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 14,860.00 | 14,679.03 | -1.59% | 1,400 |
| Feb 20, 2026 | 15,550.00 | 15,760.00 | 15,040.00 | 15,100.00 | 14,916.10 | -2.83% | 2,400 |
| Feb 19, 2026 | 15,500.00 | 15,880.00 | 15,140.00 | 15,540.00 | 15,350.74 | 0.26% | 2,500 |
| Feb 18, 2026 | 15,080.00 | 15,880.00 | 15,010.00 | 15,500.00 | 15,311.23 | 2.79% | 3,700 |
| Feb 17, 2026 | 15,410.00 | 15,470.00 | 14,900.00 | 15,080.00 | 14,896.35 | 0.47% | 4,100 |
| Feb 16, 2026 | 15,000.00 | 15,740.00 | 14,520.00 | 15,010.00 | 14,827.20 | -3.84% | 9,100 |
| Feb 13, 2026 | 17,030.00 | 17,030.00 | 15,410.00 | 15,610.00 | 15,419.89 | -6.13% | 10,600 |
| Feb 12, 2026 | 15,640.00 | 16,990.00 | 15,640.00 | 16,630.00 | 16,427.47 | 6.33% | 15,700 |
| Feb 10, 2026 | 14,760.00 | 16,030.00 | 14,720.00 | 15,640.00 | 15,449.53 | 5.60% | 8,200 |
| Feb 9, 2026 | 15,550.00 | 15,550.00 | 14,810.00 | 14,810.00 | 14,629.63 | -0.27% | 7,500 |
| Feb 6, 2026 | 13,970.00 | 14,850.00 | 13,950.00 | 14,850.00 | 14,669.15 | 7.30% | 4,400 |
| Feb 5, 2026 | 13,590.00 | 13,840.00 | 13,500.00 | 13,840.00 | 13,671.45 | 1.91% | 6,200 |
| Feb 4, 2026 | 13,560.00 | 13,600.00 | 13,370.00 | 13,580.00 | 13,414.61 | 0.59% | 2,700 |
| Feb 3, 2026 | 13,450.00 | 13,620.00 | 13,200.00 | 13,500.00 | 13,335.59 | 1.12% | 5,500 |
| Feb 2, 2026 | 12,870.00 | 13,410.00 | 12,870.00 | 13,350.00 | 13,187.42 | 4.62% | 5,400 |
| Jan 30, 2026 | 13,060.00 | 13,060.00 | 12,750.00 | 12,760.00 | 12,604.60 | -2.82% | 5,100 |
| Jan 29, 2026 | 13,050.00 | 13,320.00 | 12,980.00 | 13,130.00 | 12,970.09 | -1.43% | 5,500 |
| Jan 28, 2026 | 13,380.00 | 13,380.00 | 13,010.00 | 13,320.00 | 13,157.78 | -0.45% | 6,700 |
| Jan 27, 2026 | 13,450.00 | 13,450.00 | 13,340.00 | 13,380.00 | 13,217.05 | -0.15% | 3,500 |
| Jan 26, 2026 | 13,150.00 | 13,490.00 | 13,140.00 | 13,400.00 | 13,236.81 | 2.45% | 11,600 |
| Jan 23, 2026 | 12,910.00 | 13,160.00 | 12,910.00 | 13,080.00 | 12,920.70 | 0.85% | 2,000 |
| Jan 22, 2026 | 12,930.00 | 13,300.00 | 12,930.00 | 12,970.00 | 12,812.04 | -1.14% | 3,400 |
| Jan 21, 2026 | 12,900.00 | 13,120.00 | 12,550.00 | 13,120.00 | 12,960.22 | -0.61% | 3,000 |
| Jan 20, 2026 | 13,190.00 | 13,250.00 | 12,890.00 | 13,200.00 | 13,039.24 | 0.99% | 2,100 |
| Jan 19, 2026 | 12,560.00 | 13,180.00 | 12,530.00 | 13,070.00 | 12,910.83 | 2.59% | 5,700 |
| Jan 16, 2026 | 12,740.00 | 12,850.00 | 12,560.00 | 12,740.00 | 12,584.84 | 0.79% | 2,300 |
| Jan 15, 2026 | 12,510.00 | 12,660.00 | 12,510.00 | 12,640.00 | 12,486.06 | 1.53% | 1,100 |
| Jan 14, 2026 | 12,720.00 | 12,730.00 | 12,450.00 | 12,450.00 | 12,298.38 | -3.56% | 6,600 |
| Jan 13, 2026 | 13,400.00 | 13,400.00 | 12,870.00 | 12,910.00 | 12,752.77 | -1.45% | 4,300 |
| Jan 9, 2026 | 13,000.00 | 13,180.00 | 12,810.00 | 13,100.00 | 12,940.46 | 2.58% | 1,600 |
| Jan 8, 2026 | 12,700.00 | 13,060.00 | 12,700.00 | 12,770.00 | 12,614.48 | -0.78% | 1,300 |
| Jan 7, 2026 | 12,780.00 | 12,900.00 | 12,640.00 | 12,870.00 | 12,713.26 | 0.70% | 700 |
| Jan 6, 2026 | 12,690.00 | 12,910.00 | 12,660.00 | 12,780.00 | 12,624.36 | 3.15% | 4,400 |
| Jan 5, 2026 | 12,500.00 | 12,510.00 | 12,360.00 | 12,390.00 | 12,239.11 | 0.41% | 1,200 |
| Dec 30, 2025 | 12,600.00 | 12,600.00 | 12,340.00 | 12,340.00 | 12,189.72 | -1.52% | 500 |
| Dec 29, 2025 | 12,600.00 | 12,600.00 | 12,530.00 | 12,530.00 | 12,377.40 | -0.71% | 300 |
| Dec 26, 2025 | 12,490.00 | 12,620.00 | 12,490.00 | 12,620.00 | 12,466.31 | -0.24% | 600 |
| Dec 25, 2025 | 12,720.00 | 12,720.00 | 12,650.00 | 12,650.00 | 12,495.94 | 0.40% | 200 |
| Dec 24, 2025 | 12,500.00 | 12,770.00 | 12,300.00 | 12,600.00 | 12,446.55 | 0.24% | 3,400 |
| Dec 23, 2025 | 12,700.00 | 12,780.00 | 12,370.00 | 12,570.00 | 12,416.91 | -0.95% | 2,600 |
| Dec 22, 2025 | 12,990.00 | 12,990.00 | 12,690.00 | 12,690.00 | 12,535.45 | -1.86% | 1,300 |
| Dec 19, 2025 | 12,760.00 | 12,930.00 | 12,760.00 | 12,930.00 | 12,772.53 | 1.25% | 800 |
| Dec 18, 2025 | 12,660.00 | 12,780.00 | 12,590.00 | 12,770.00 | 12,614.48 | -0.23% | 500 |
| Dec 17, 2025 | 12,460.00 | 12,800.00 | 12,450.00 | 12,800.00 | 12,644.11 | 2.24% | 800 |
| Dec 16, 2025 | 12,900.00 | 12,900.00 | 12,520.00 | 12,520.00 | 12,367.52 | -2.95% | 1,900 |
| Dec 15, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,742.90 | -0.08% | 300 |
| Dec 12, 2025 | 13,300.00 | 13,700.00 | 12,900.00 | 12,910.00 | 12,752.77 | -1.83% | 7,000 |
| Dec 11, 2025 | 13,040.00 | 13,500.00 | 13,010.00 | 13,150.00 | 12,989.85 | -1.42% | 5,100 |
| Dec 10, 2025 | 12,290.00 | 13,800.00 | 12,290.00 | 13,340.00 | 13,177.54 | 11.26% | 17,500 |
| Dec 9, 2025 | 11,810.00 | 12,160.00 | 11,790.00 | 11,990.00 | 11,843.98 | 1.52% | 1,300 |
| Dec 8, 2025 | 11,750.00 | 12,140.00 | 11,750.00 | 11,810.00 | 11,666.17 | 0.43% | 3,400 |
| Dec 5, 2025 | 12,020.00 | 12,020.00 | 11,760.00 | 11,760.00 | 11,616.78 | -2.16% | 6,100 |
| Dec 4, 2025 | 12,020.00 | 12,100.00 | 12,020.00 | 12,020.00 | 11,873.61 | -0.66% | 1,300 |
| Dec 3, 2025 | 12,470.00 | 12,470.00 | 12,020.00 | 12,100.00 | 11,952.64 | -0.58% | 3,200 |
| Dec 2, 2025 | 12,290.00 | 12,380.00 | 12,170.00 | 12,170.00 | 12,021.79 | -3.34% | 3,700 |
| Dec 1, 2025 | 12,620.00 | 12,620.00 | 12,280.00 | 12,590.00 | 12,436.67 | -0.71% | 2,100 |