Kimura Co.,Ltd. (TYO:7461)
Japan
· Delayed Price · Currency is JPY 492.00
-11.00 (-2.19%)
Mar 9, 2026, 3:22 PM JST
Kimura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 503.00 | 503.00 | 485.00 | 492.00 | 492.00 | -2.19% | 2,900 |
| Mar 6, 2026 | 500.00 | 513.00 | 500.00 | 503.00 | 503.00 | 0.60% | 1,800 |
| Mar 5, 2026 | 500.00 | 510.00 | 492.00 | 500.00 | 500.00 | 1.21% | 3,900 |
| Mar 4, 2026 | 498.00 | 502.00 | 491.00 | 494.00 | 494.00 | -1.20% | 4,400 |
| Mar 3, 2026 | 511.00 | 514.00 | 492.00 | 500.00 | 500.00 | -2.91% | 4,300 |
| Mar 2, 2026 | 513.00 | 520.00 | 512.00 | 515.00 | 515.00 | -2.46% | 6,800 |
| Feb 27, 2026 | 529.00 | 529.00 | 525.00 | 528.00 | 528.00 | - | 1,300 |
| Feb 26, 2026 | 528.00 | 535.00 | 528.00 | 528.00 | 528.00 | -0.38% | 700 |
| Feb 25, 2026 | 535.00 | 535.00 | 522.00 | 530.00 | 530.00 | 0.76% | 6,600 |
| Feb 24, 2026 | 525.00 | 533.00 | 525.00 | 526.00 | 526.00 | 0.57% | 700 |
| Feb 20, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | -1.13% | 400 |
| Feb 19, 2026 | 513.00 | 535.00 | 513.00 | 529.00 | 529.00 | 2.72% | 10,200 |
| Feb 18, 2026 | 514.00 | 516.00 | 514.00 | 515.00 | 515.00 | 0.19% | 1,000 |
| Feb 17, 2026 | 514.00 | 515.00 | 514.00 | 514.00 | 514.00 | - | 1,000 |
| Feb 16, 2026 | 516.00 | 519.00 | 514.00 | 514.00 | 514.00 | 0.19% | 6,100 |
| Feb 13, 2026 | 510.00 | 515.00 | 509.00 | 513.00 | 513.00 | 0.59% | 2,100 |
| Feb 12, 2026 | 517.00 | 521.00 | 508.00 | 510.00 | 510.00 | -0.97% | 2,600 |
| Feb 10, 2026 | 516.00 | 516.00 | 515.00 | 515.00 | 515.00 | 0.19% | 1,200 |
| Feb 9, 2026 | 508.00 | 514.00 | 507.00 | 514.00 | 514.00 | 1.58% | 1,400 |
| Feb 6, 2026 | 517.00 | 517.00 | 502.00 | 506.00 | 506.00 | -0.98% | 2,600 |
| Feb 5, 2026 | 510.00 | 520.00 | 508.00 | 511.00 | 511.00 | 0.20% | 2,000 |
| Feb 4, 2026 | 506.00 | 510.00 | 506.00 | 510.00 | 510.00 | 0.79% | 600 |
| Feb 3, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - | 200 |
| Feb 2, 2026 | 505.00 | 506.00 | 505.00 | 506.00 | 506.00 | 0.20% | 1,500 |
| Jan 30, 2026 | 505.00 | 506.00 | 505.00 | 505.00 | 505.00 | - | 800 |
| Jan 29, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.40% | 200 |
| Jan 28, 2026 | 503.00 | 505.00 | 502.00 | 503.00 | 503.00 | 0.20% | 1,300 |
| Jan 27, 2026 | 504.00 | 504.00 | 502.00 | 502.00 | 502.00 | -0.40% | 1,100 |
| Jan 26, 2026 | 509.00 | 509.00 | 500.00 | 504.00 | 504.00 | -2.89% | 10,400 |
| Jan 23, 2026 | 515.00 | 520.00 | 511.00 | 519.00 | 519.00 | 1.76% | 2,000 |
| Jan 22, 2026 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | 1.39% | 3,900 |
| Jan 21, 2026 | 503.00 | 504.00 | 503.00 | 503.00 | 503.00 | 0.20% | 1,700 |
| Jan 20, 2026 | 500.00 | 502.00 | 500.00 | 502.00 | 502.00 | 0.40% | 2,700 |
| Jan 19, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.40% | 400 |
| Jan 15, 2026 | 499.00 | 503.00 | 499.00 | 502.00 | 502.00 | 0.40% | 2,100 |
| Jan 14, 2026 | 503.00 | 503.00 | 499.00 | 500.00 | 500.00 | -0.60% | 6,800 |
| Jan 13, 2026 | 502.00 | 503.00 | 500.00 | 503.00 | 503.00 | 0.40% | 5,800 |
| Jan 9, 2026 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | 0.20% | 1,900 |
| Jan 8, 2026 | 500.00 | 501.00 | 500.00 | 500.00 | 500.00 | -0.20% | 1,600 |
| Jan 7, 2026 | 500.00 | 501.00 | 498.00 | 501.00 | 501.00 | 0.20% | 2,000 |
| Jan 6, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 300 |
| Jan 5, 2026 | 502.00 | 502.00 | 500.00 | 500.00 | 500.00 | 0.40% | 1,500 |
| Dec 30, 2025 | 498.00 | 498.00 | 494.00 | 498.00 | 498.00 | 0.20% | 1,400 |
| Dec 29, 2025 | 495.00 | 507.00 | 495.00 | 497.00 | 497.00 | 0.20% | 7,200 |
| Dec 26, 2025 | 496.00 | 497.00 | 496.00 | 496.00 | 496.00 | -0.20% | 400 |
| Dec 25, 2025 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | - | 13,100 |
| Dec 24, 2025 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.60% | 1,300 |
| Dec 23, 2025 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | - | 4,000 |
| Dec 22, 2025 | 499.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.81% | 3,100 |
| Dec 19, 2025 | 499.00 | 500.00 | 495.00 | 496.00 | 496.00 | 0.20% | 3,000 |
| Dec 18, 2025 | 495.00 | 497.00 | 495.00 | 495.00 | 495.00 | - | 1,300 |
| Dec 17, 2025 | 492.00 | 495.00 | 491.00 | 495.00 | 495.00 | 0.81% | 2,600 |
| Dec 16, 2025 | 492.00 | 493.00 | 491.00 | 491.00 | 491.00 | -0.20% | 600 |
| Dec 15, 2025 | 492.00 | 497.00 | 492.00 | 492.00 | 492.00 | -1.60% | 6,900 |
| Dec 12, 2025 | 497.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.60% | 1,600 |
| Dec 11, 2025 | 496.00 | 498.00 | 496.00 | 497.00 | 497.00 | 0.40% | 1,100 |
| Dec 10, 2025 | 494.00 | 495.00 | 494.00 | 495.00 | 495.00 | 0.41% | 800 |
| Dec 9, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - | 100 |
| Dec 8, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 0.20% | 3,100 |
| Dec 5, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 0.20% | 1,600 |
| Dec 4, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0.20% | 100 |
| Dec 3, 2025 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -1.21% | 3,000 |
| Dec 2, 2025 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 0.20% | 600 |
| Dec 1, 2025 | 495.00 | 496.00 | 495.00 | 495.00 | 495.00 | 0.41% | 1,600 |
| Nov 28, 2025 | 492.00 | 494.00 | 491.00 | 493.00 | 493.00 | 0.41% | 2,700 |
| Nov 27, 2025 | 489.00 | 504.00 | 489.00 | 491.00 | 491.00 | 0.61% | 7,200 |
| Nov 26, 2025 | 491.00 | 491.00 | 487.00 | 488.00 | 488.00 | -0.41% | 2,700 |
| Nov 25, 2025 | 503.00 | 503.00 | 490.00 | 490.00 | 490.00 | -2.39% | 7,500 |
| Nov 21, 2025 | 498.00 | 502.00 | 498.00 | 502.00 | 502.00 | 0.80% | 1,100 |
| Nov 19, 2025 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 0.81% | 1,400 |
| Nov 18, 2025 | 496.00 | 496.00 | 491.00 | 494.00 | 494.00 | -0.40% | 1,200 |
| Nov 17, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -1.00% | 1,000 |
| Nov 14, 2025 | 501.00 | 501.00 | 500.00 | 501.00 | 501.00 | -0.79% | 5,800 |
| Nov 13, 2025 | 501.00 | 505.00 | 501.00 | 505.00 | 505.00 | 1.20% | 2,700 |
| Nov 12, 2025 | 497.00 | 499.00 | 497.00 | 499.00 | 499.00 | 0.40% | 200 |
| Nov 11, 2025 | 499.00 | 499.00 | 497.00 | 497.00 | 497.00 | -0.40% | 300 |
| Nov 10, 2025 | 500.00 | 500.00 | 494.00 | 499.00 | 499.00 | 0.40% | 2,400 |
| Nov 7, 2025 | 499.00 | 499.00 | 497.00 | 497.00 | 497.00 | -0.40% | 300 |
| Nov 6, 2025 | 500.00 | 500.00 | 498.00 | 499.00 | 499.00 | 0.40% | 1,500 |
| Nov 5, 2025 | 501.00 | 501.00 | 494.00 | 497.00 | 497.00 | -2.17% | 5,900 |
| Nov 4, 2025 | 502.00 | 514.00 | 496.00 | 508.00 | 508.00 | 1.20% | 13,100 |
| Oct 31, 2025 | 499.00 | 502.00 | 499.00 | 502.00 | 502.00 | 1.01% | 600 |
| Oct 30, 2025 | 498.00 | 498.00 | 497.00 | 497.00 | 497.00 | - | 400 |
| Oct 28, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -0.80% | 3,000 |
| Oct 27, 2025 | 510.00 | 510.00 | 501.00 | 501.00 | 501.00 | -0.60% | 13,400 |
| Oct 24, 2025 | 495.00 | 504.00 | 495.00 | 504.00 | 504.00 | 2.23% | 900 |
| Oct 23, 2025 | 496.00 | 496.00 | 490.00 | 493.00 | 493.00 | -0.60% | 4,200 |
| Oct 22, 2025 | 495.00 | 496.00 | 495.00 | 496.00 | 496.00 | - | 400 |
| Oct 21, 2025 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 1.22% | 500 |
| Oct 20, 2025 | 489.00 | 490.00 | 489.00 | 490.00 | 490.00 | 0.62% | 300 |
| Oct 17, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - | 200 |
| Oct 16, 2025 | 489.00 | 489.00 | 479.00 | 487.00 | 487.00 | - | 600 |
| Oct 15, 2025 | 483.00 | 487.00 | 483.00 | 487.00 | 487.00 | - | 1,100 |
| Oct 14, 2025 | 499.00 | 499.00 | 487.00 | 487.00 | 487.00 | -2.79% | 6,200 |
| Oct 10, 2025 | 498.00 | 501.00 | 498.00 | 501.00 | 501.00 | 0.60% | 3,000 |
| Oct 9, 2025 | 498.00 | 500.00 | 498.00 | 498.00 | 498.00 | - | 800 |
| Oct 8, 2025 | 495.00 | 498.00 | 495.00 | 498.00 | 498.00 | 0.61% | 1,000 |
| Oct 7, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -0.20% | 100 |
| Oct 6, 2025 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | 0.81% | 500 |
| Oct 3, 2025 | 485.00 | 499.00 | 485.00 | 492.00 | 492.00 | 2.50% | 1,800 |