Kimura Co.,Ltd. (TYO:7461)
Japan
· Delayed Price · Currency is JPY 457.00
0.00 (0.00%)
Apr 28, 2026, 3:23 PM JST
Kimura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 456.00 | 457.00 | 453.00 | 457.00 | 457.00 | - | 3,500 |
| Apr 27, 2026 | 459.00 | 459.00 | 457.00 | 457.00 | 457.00 | -1.51% | 6,300 |
| Apr 24, 2026 | 458.00 | 464.00 | 458.00 | 464.00 | 464.00 | 1.53% | 1,700 |
| Apr 23, 2026 | 463.00 | 463.00 | 457.00 | 457.00 | 457.00 | -0.44% | 2,800 |
| Apr 22, 2026 | 459.00 | 463.00 | 459.00 | 459.00 | 459.00 | 0.44% | 2,300 |
| Apr 21, 2026 | 463.00 | 463.00 | 457.00 | 457.00 | 457.00 | -1.30% | 8,500 |
| Apr 20, 2026 | 479.00 | 479.00 | 455.00 | 463.00 | 463.00 | -1.70% | 25,700 |
| Apr 17, 2026 | 475.00 | 475.00 | 471.00 | 471.00 | 471.00 | -0.63% | 500 |
| Apr 16, 2026 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | -0.42% | 1,200 |
| Apr 15, 2026 | 477.00 | 477.00 | 476.00 | 476.00 | 476.00 | -0.21% | 200 |
| Apr 14, 2026 | 480.00 | 480.00 | 474.00 | 477.00 | 477.00 | -1.04% | 5,700 |
| Apr 13, 2026 | 479.00 | 483.00 | 479.00 | 482.00 | 482.00 | 0.63% | 1,600 |
| Apr 10, 2026 | 474.00 | 480.00 | 474.00 | 479.00 | 479.00 | 1.27% | 600 |
| Apr 9, 2026 | 469.00 | 474.00 | 469.00 | 473.00 | 473.00 | -0.21% | 1,400 |
| Apr 8, 2026 | 480.00 | 481.00 | 470.00 | 474.00 | 474.00 | -0.42% | 2,800 |
| Apr 7, 2026 | 472.00 | 481.00 | 472.00 | 476.00 | 476.00 | 0.85% | 1,500 |
| Apr 6, 2026 | 467.00 | 472.00 | 467.00 | 472.00 | 472.00 | 1.51% | 700 |
| Apr 3, 2026 | 465.00 | 466.00 | 464.00 | 465.00 | 465.00 | -0.21% | 5,300 |
| Apr 2, 2026 | 470.00 | 470.00 | 465.00 | 466.00 | 466.00 | -0.85% | 1,600 |
| Apr 1, 2026 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 2.17% | 4,100 |
| Mar 31, 2026 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | -1.08% | 4,200 |
| Mar 30, 2026 | 466.00 | 469.00 | 465.00 | 465.00 | 465.00 | -3.13% | 2,300 |
| Mar 27, 2026 | 476.00 | 483.00 | 476.00 | 480.00 | 466.00 | 0.21% | 3,100 |
| Mar 26, 2026 | 479.00 | 479.00 | 479.00 | 479.00 | 465.03 | - | 200 |
| Mar 25, 2026 | 483.00 | 483.00 | 478.00 | 479.00 | 465.03 | -0.83% | 6,800 |
| Mar 24, 2026 | 472.00 | 487.00 | 469.00 | 483.00 | 468.91 | -1.02% | 16,100 |
| Mar 23, 2026 | 495.00 | 497.00 | 485.00 | 488.00 | 473.77 | -1.41% | 4,800 |
| Mar 19, 2026 | 496.00 | 513.00 | 495.00 | 495.00 | 480.56 | -0.20% | 3,600 |
| Mar 18, 2026 | 494.00 | 500.00 | 493.00 | 496.00 | 481.53 | 0.61% | 4,200 |
| Mar 17, 2026 | 493.00 | 495.00 | 493.00 | 493.00 | 478.62 | - | 1,100 |
| Mar 16, 2026 | 505.00 | 505.00 | 493.00 | 493.00 | 478.62 | -2.38% | 5,600 |
| Mar 13, 2026 | 502.00 | 507.00 | 502.00 | 505.00 | 490.27 | 0.80% | 1,100 |
| Mar 12, 2026 | 501.00 | 501.00 | 498.00 | 501.00 | 486.39 | -0.79% | 2,000 |
| Mar 11, 2026 | 503.00 | 505.00 | 499.00 | 505.00 | 490.27 | 2.02% | 3,700 |
| Mar 10, 2026 | 497.00 | 499.00 | 494.00 | 495.00 | 480.56 | 0.61% | 500 |
| Mar 9, 2026 | 503.00 | 503.00 | 485.00 | 492.00 | 477.65 | -2.19% | 2,900 |
| Mar 6, 2026 | 500.00 | 513.00 | 500.00 | 503.00 | 488.33 | 0.60% | 1,800 |
| Mar 5, 2026 | 500.00 | 510.00 | 492.00 | 500.00 | 485.42 | 1.21% | 3,900 |
| Mar 4, 2026 | 498.00 | 502.00 | 491.00 | 494.00 | 479.59 | -1.20% | 4,400 |
| Mar 3, 2026 | 511.00 | 514.00 | 492.00 | 500.00 | 485.42 | -2.91% | 4,300 |
| Mar 2, 2026 | 513.00 | 520.00 | 512.00 | 515.00 | 499.98 | -2.46% | 6,800 |
| Feb 27, 2026 | 529.00 | 529.00 | 525.00 | 528.00 | 512.60 | - | 1,300 |
| Feb 26, 2026 | 528.00 | 535.00 | 528.00 | 528.00 | 512.60 | -0.38% | 700 |
| Feb 25, 2026 | 535.00 | 535.00 | 522.00 | 530.00 | 514.54 | 0.76% | 6,600 |
| Feb 24, 2026 | 525.00 | 533.00 | 525.00 | 526.00 | 510.66 | 0.57% | 700 |
| Feb 20, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 507.75 | -1.13% | 400 |
| Feb 19, 2026 | 513.00 | 535.00 | 513.00 | 529.00 | 513.57 | 2.72% | 10,200 |
| Feb 18, 2026 | 514.00 | 516.00 | 514.00 | 515.00 | 499.98 | 0.19% | 1,000 |
| Feb 17, 2026 | 514.00 | 515.00 | 514.00 | 514.00 | 499.01 | - | 1,000 |
| Feb 16, 2026 | 516.00 | 519.00 | 514.00 | 514.00 | 499.01 | 0.19% | 6,100 |
| Feb 13, 2026 | 510.00 | 515.00 | 509.00 | 513.00 | 498.04 | 0.59% | 2,100 |
| Feb 12, 2026 | 517.00 | 521.00 | 508.00 | 510.00 | 495.13 | -0.97% | 2,600 |
| Feb 10, 2026 | 516.00 | 516.00 | 515.00 | 515.00 | 499.98 | 0.19% | 1,200 |
| Feb 9, 2026 | 508.00 | 514.00 | 507.00 | 514.00 | 499.01 | 1.58% | 1,400 |
| Feb 6, 2026 | 517.00 | 517.00 | 502.00 | 506.00 | 491.24 | -0.98% | 2,600 |
| Feb 5, 2026 | 510.00 | 520.00 | 508.00 | 511.00 | 496.10 | 0.20% | 2,000 |
| Feb 4, 2026 | 506.00 | 510.00 | 506.00 | 510.00 | 495.13 | 0.79% | 600 |
| Feb 3, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 491.24 | - | 200 |
| Feb 2, 2026 | 505.00 | 506.00 | 505.00 | 506.00 | 491.24 | 0.20% | 1,500 |
| Jan 30, 2026 | 505.00 | 506.00 | 505.00 | 505.00 | 490.27 | - | 800 |
| Jan 29, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 490.27 | 0.40% | 200 |
| Jan 28, 2026 | 503.00 | 505.00 | 502.00 | 503.00 | 488.33 | 0.20% | 1,300 |
| Jan 27, 2026 | 504.00 | 504.00 | 502.00 | 502.00 | 487.36 | -0.40% | 1,100 |
| Jan 26, 2026 | 509.00 | 509.00 | 500.00 | 504.00 | 489.30 | -2.89% | 10,400 |
| Jan 23, 2026 | 515.00 | 520.00 | 511.00 | 519.00 | 503.86 | 1.76% | 2,000 |
| Jan 22, 2026 | 508.00 | 510.00 | 508.00 | 510.00 | 495.13 | 1.39% | 3,900 |
| Jan 21, 2026 | 503.00 | 504.00 | 503.00 | 503.00 | 488.33 | 0.20% | 1,700 |
| Jan 20, 2026 | 500.00 | 502.00 | 500.00 | 502.00 | 487.36 | 0.40% | 2,700 |
| Jan 19, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 485.42 | -0.40% | 400 |
| Jan 15, 2026 | 499.00 | 503.00 | 499.00 | 502.00 | 487.36 | 0.40% | 2,100 |
| Jan 14, 2026 | 503.00 | 503.00 | 499.00 | 500.00 | 485.42 | -0.60% | 6,800 |
| Jan 13, 2026 | 502.00 | 503.00 | 500.00 | 503.00 | 488.33 | 0.40% | 5,800 |
| Jan 9, 2026 | 500.00 | 501.00 | 500.00 | 501.00 | 486.39 | 0.20% | 1,900 |
| Jan 8, 2026 | 500.00 | 501.00 | 500.00 | 500.00 | 485.42 | -0.20% | 1,600 |
| Jan 7, 2026 | 500.00 | 501.00 | 498.00 | 501.00 | 486.39 | 0.20% | 2,000 |
| Jan 6, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 485.42 | - | 300 |
| Jan 5, 2026 | 502.00 | 502.00 | 500.00 | 500.00 | 485.42 | 0.40% | 1,500 |
| Dec 30, 2025 | 498.00 | 498.00 | 494.00 | 498.00 | 483.48 | 0.20% | 1,400 |
| Dec 29, 2025 | 495.00 | 507.00 | 495.00 | 497.00 | 482.50 | 0.20% | 7,200 |
| Dec 26, 2025 | 496.00 | 497.00 | 496.00 | 496.00 | 481.53 | -0.20% | 400 |
| Dec 25, 2025 | 500.00 | 500.00 | 497.00 | 497.00 | 482.50 | - | 13,100 |
| Dec 24, 2025 | 500.00 | 500.00 | 497.00 | 497.00 | 482.50 | -0.60% | 1,300 |
| Dec 23, 2025 | 500.00 | 500.00 | 499.00 | 500.00 | 485.42 | - | 4,000 |
| Dec 22, 2025 | 499.00 | 500.00 | 494.00 | 500.00 | 485.42 | 0.81% | 3,100 |
| Dec 19, 2025 | 499.00 | 500.00 | 495.00 | 496.00 | 481.53 | 0.20% | 3,000 |
| Dec 18, 2025 | 495.00 | 497.00 | 495.00 | 495.00 | 480.56 | - | 1,300 |
| Dec 17, 2025 | 492.00 | 495.00 | 491.00 | 495.00 | 480.56 | 0.81% | 2,600 |
| Dec 16, 2025 | 492.00 | 493.00 | 491.00 | 491.00 | 476.68 | -0.20% | 600 |
| Dec 15, 2025 | 492.00 | 497.00 | 492.00 | 492.00 | 477.65 | -1.60% | 6,900 |
| Dec 12, 2025 | 497.00 | 500.00 | 497.00 | 500.00 | 485.42 | 0.60% | 1,600 |
| Dec 11, 2025 | 496.00 | 498.00 | 496.00 | 497.00 | 482.50 | 0.40% | 1,100 |
| Dec 10, 2025 | 494.00 | 495.00 | 494.00 | 495.00 | 480.56 | 0.41% | 800 |
| Dec 9, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 478.62 | - | 100 |
| Dec 8, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 478.62 | 0.20% | 3,100 |
| Dec 5, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | 477.65 | 0.20% | 1,600 |
| Dec 4, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 476.68 | 0.20% | 100 |
| Dec 3, 2025 | 494.00 | 494.00 | 490.00 | 490.00 | 475.71 | -1.21% | 3,000 |
| Dec 2, 2025 | 494.00 | 496.00 | 494.00 | 496.00 | 481.53 | 0.20% | 600 |
| Dec 1, 2025 | 495.00 | 496.00 | 495.00 | 495.00 | 480.56 | 0.41% | 1,600 |
| Nov 28, 2025 | 492.00 | 494.00 | 491.00 | 493.00 | 478.62 | 0.41% | 2,700 |