Kimoto Co., Ltd. (TYO:7908)
Japan
· Delayed Price · Currency is JPY 238.00
-3.00 (-1.24%)
Apr 30, 2026, 11:30 AM JST
Kimoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 246.00 | 247.00 | 239.00 | 241.00 | 241.00 | -2.82% | 371,100 |
| Apr 27, 2026 | 259.00 | 260.00 | 245.00 | 248.00 | 248.00 | -7.12% | 526,100 |
| Apr 24, 2026 | 276.00 | 277.00 | 266.00 | 267.00 | 267.00 | -2.20% | 226,900 |
| Apr 23, 2026 | 278.00 | 278.00 | 270.00 | 273.00 | 273.00 | -0.73% | 102,400 |
| Apr 22, 2026 | 279.00 | 279.00 | 273.00 | 275.00 | 275.00 | - | 52,700 |
| Apr 21, 2026 | 278.00 | 279.00 | 273.00 | 275.00 | 275.00 | -1.43% | 100,100 |
| Apr 20, 2026 | 278.00 | 284.00 | 276.00 | 279.00 | 279.00 | 0.72% | 119,400 |
| Apr 17, 2026 | 278.00 | 279.00 | 276.00 | 277.00 | 277.00 | - | 70,700 |
| Apr 16, 2026 | 274.00 | 278.00 | 274.00 | 277.00 | 277.00 | 1.09% | 36,800 |
| Apr 15, 2026 | 276.00 | 280.00 | 274.00 | 274.00 | 274.00 | - | 86,000 |
| Apr 14, 2026 | 276.00 | 277.00 | 272.00 | 274.00 | 274.00 | - | 49,400 |
| Apr 13, 2026 | 270.00 | 275.00 | 270.00 | 274.00 | 274.00 | - | 65,600 |
| Apr 10, 2026 | 277.00 | 278.00 | 271.00 | 274.00 | 274.00 | -1.08% | 54,300 |
| Apr 9, 2026 | 277.00 | 278.00 | 274.00 | 277.00 | 277.00 | 0.73% | 47,300 |
| Apr 8, 2026 | 273.00 | 280.00 | 272.00 | 275.00 | 275.00 | 2.61% | 157,300 |
| Apr 7, 2026 | 266.00 | 269.00 | 265.00 | 268.00 | 268.00 | 1.13% | 78,000 |
| Apr 6, 2026 | 260.00 | 265.00 | 259.00 | 265.00 | 265.00 | 1.15% | 89,000 |
| Apr 3, 2026 | 264.00 | 266.00 | 261.00 | 262.00 | 262.00 | -0.76% | 60,100 |
| Apr 2, 2026 | 272.00 | 273.00 | 264.00 | 264.00 | 264.00 | -2.22% | 120,400 |
| Apr 1, 2026 | 269.00 | 271.00 | 265.00 | 270.00 | 270.00 | 3.45% | 161,000 |
| Mar 31, 2026 | 258.00 | 265.00 | 256.00 | 261.00 | 261.00 | 1.56% | 126,900 |
| Mar 30, 2026 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | -5.17% | 153,600 |
| Mar 27, 2026 | 267.00 | 271.00 | 265.00 | 271.00 | 267.00 | 1.50% | 83,900 |
| Mar 26, 2026 | 270.00 | 275.00 | 264.00 | 267.00 | 263.06 | -1.11% | 186,200 |
| Mar 25, 2026 | 274.00 | 274.00 | 268.00 | 270.00 | 266.01 | -0.37% | 121,300 |
| Mar 24, 2026 | 265.00 | 277.00 | 263.00 | 271.00 | 267.00 | 3.83% | 530,600 |
| Mar 23, 2026 | 266.00 | 269.00 | 258.00 | 261.00 | 257.15 | -4.74% | 270,900 |
| Mar 19, 2026 | 278.00 | 290.00 | 270.00 | 274.00 | 269.96 | -3.52% | 175,000 |
| Mar 18, 2026 | 277.00 | 284.00 | 274.00 | 284.00 | 279.81 | 4.03% | 139,400 |
| Mar 17, 2026 | 278.00 | 292.00 | 272.00 | 273.00 | 268.97 | -0.73% | 526,800 |
| Mar 16, 2026 | 280.00 | 281.00 | 274.00 | 275.00 | 270.94 | -1.79% | 147,100 |
| Mar 13, 2026 | 279.00 | 283.00 | 276.00 | 280.00 | 275.87 | 0.36% | 115,000 |
| Mar 12, 2026 | 286.00 | 286.00 | 277.00 | 279.00 | 274.88 | -2.45% | 81,700 |
| Mar 11, 2026 | 288.00 | 289.00 | 285.00 | 286.00 | 281.78 | 0.35% | 52,700 |
| Mar 10, 2026 | 284.00 | 288.00 | 279.00 | 285.00 | 280.79 | 3.26% | 126,100 |
| Mar 9, 2026 | 274.00 | 281.00 | 271.00 | 276.00 | 271.93 | -4.83% | 265,000 |
| Mar 6, 2026 | 287.00 | 291.00 | 285.00 | 290.00 | 285.72 | - | 266,000 |
| Mar 5, 2026 | 280.00 | 293.00 | 278.00 | 290.00 | 285.72 | 7.41% | 287,300 |
| Mar 4, 2026 | 280.00 | 284.00 | 262.00 | 270.00 | 266.01 | -5.92% | 559,600 |
| Mar 3, 2026 | 289.00 | 297.00 | 284.00 | 287.00 | 282.76 | -1.37% | 376,600 |
| Mar 2, 2026 | 295.00 | 296.00 | 288.00 | 291.00 | 286.70 | -3.00% | 282,400 |
| Feb 27, 2026 | 290.00 | 301.00 | 287.00 | 300.00 | 295.57 | 3.09% | 464,300 |
| Feb 26, 2026 | 295.00 | 295.00 | 289.00 | 291.00 | 286.70 | - | 230,400 |
| Feb 25, 2026 | 298.00 | 300.00 | 291.00 | 291.00 | 286.70 | -2.02% | 382,300 |
| Feb 24, 2026 | 276.00 | 298.00 | 276.00 | 297.00 | 292.62 | 8.79% | 686,100 |
| Feb 20, 2026 | 273.00 | 278.00 | 270.00 | 273.00 | 268.97 | - | 177,100 |
| Feb 19, 2026 | 275.00 | 276.00 | 272.00 | 273.00 | 268.97 | -1.09% | 70,300 |
| Feb 18, 2026 | 276.00 | 278.00 | 273.00 | 276.00 | 271.93 | 0.36% | 109,100 |
| Feb 17, 2026 | 274.00 | 280.00 | 269.00 | 275.00 | 270.94 | 1.10% | 283,000 |
| Feb 16, 2026 | 264.00 | 274.00 | 264.00 | 272.00 | 267.99 | 4.21% | 176,800 |
| Feb 13, 2026 | 265.00 | 268.00 | 260.00 | 261.00 | 257.15 | -1.88% | 258,500 |
| Feb 12, 2026 | 263.00 | 268.00 | 263.00 | 266.00 | 262.07 | 1.14% | 106,100 |
| Feb 10, 2026 | 260.00 | 264.00 | 258.00 | 263.00 | 259.12 | 2.73% | 112,600 |
| Feb 9, 2026 | 260.00 | 262.00 | 255.00 | 256.00 | 252.22 | -1.16% | 243,300 |
| Feb 6, 2026 | 261.00 | 262.00 | 257.00 | 259.00 | 255.18 | -0.77% | 129,200 |
| Feb 5, 2026 | 262.00 | 265.00 | 261.00 | 261.00 | 257.15 | -0.38% | 86,100 |
| Feb 4, 2026 | 261.00 | 264.00 | 260.00 | 262.00 | 258.13 | 0.38% | 193,800 |
| Feb 3, 2026 | 259.00 | 262.00 | 257.00 | 261.00 | 257.15 | 1.56% | 159,600 |
| Feb 2, 2026 | 255.00 | 261.00 | 254.00 | 257.00 | 253.21 | 1.58% | 374,300 |
| Jan 30, 2026 | 250.00 | 254.00 | 247.00 | 253.00 | 249.27 | -6.30% | 606,500 |
| Jan 29, 2026 | 277.00 | 277.00 | 270.00 | 270.00 | 266.01 | -0.74% | 308,100 |
| Jan 28, 2026 | 269.00 | 272.00 | 267.00 | 272.00 | 267.99 | 0.37% | 102,400 |
| Jan 27, 2026 | 276.00 | 277.00 | 270.00 | 271.00 | 267.00 | -2.17% | 110,400 |
| Jan 26, 2026 | 280.00 | 280.00 | 275.00 | 277.00 | 272.91 | -1.77% | 138,000 |
| Jan 23, 2026 | 282.00 | 286.00 | 279.00 | 282.00 | 277.84 | 0.36% | 149,400 |
| Jan 22, 2026 | 281.00 | 286.00 | 276.00 | 281.00 | 276.85 | 1.44% | 121,200 |
| Jan 21, 2026 | 274.00 | 278.00 | 274.00 | 277.00 | 272.91 | -0.72% | 96,600 |
| Jan 20, 2026 | 287.00 | 287.00 | 277.00 | 279.00 | 274.88 | -2.11% | 167,500 |
| Jan 19, 2026 | 285.00 | 287.00 | 282.00 | 285.00 | 280.79 | - | 124,500 |
| Jan 16, 2026 | 283.00 | 286.00 | 278.00 | 285.00 | 280.79 | 1.06% | 152,400 |
| Jan 15, 2026 | 279.00 | 283.00 | 276.00 | 282.00 | 277.84 | 0.36% | 186,400 |
| Jan 14, 2026 | 269.00 | 281.00 | 268.00 | 281.00 | 276.85 | 4.85% | 358,000 |
| Jan 13, 2026 | 270.00 | 271.00 | 266.00 | 268.00 | 264.04 | - | 157,700 |
| Jan 9, 2026 | 270.00 | 273.00 | 264.00 | 268.00 | 264.04 | -0.37% | 121,000 |
| Jan 8, 2026 | 263.00 | 272.00 | 260.00 | 269.00 | 265.03 | 2.28% | 299,200 |
| Jan 7, 2026 | 252.00 | 263.00 | 252.00 | 263.00 | 259.12 | 4.37% | 291,400 |
| Jan 6, 2026 | 253.00 | 256.00 | 252.00 | 252.00 | 248.28 | -0.79% | 254,100 |
| Jan 5, 2026 | 252.00 | 254.00 | 251.00 | 254.00 | 250.25 | 1.20% | 83,800 |
| Dec 30, 2025 | 253.00 | 253.00 | 251.00 | 251.00 | 247.30 | -0.40% | 115,300 |
| Dec 29, 2025 | 252.00 | 256.00 | 251.00 | 252.00 | 248.28 | - | 195,800 |
| Dec 26, 2025 | 254.00 | 255.00 | 252.00 | 252.00 | 248.28 | -0.40% | 145,500 |
| Dec 25, 2025 | 254.00 | 255.00 | 253.00 | 253.00 | 249.27 | 0.40% | 105,300 |
| Dec 24, 2025 | 253.00 | 254.00 | 251.00 | 252.00 | 248.28 | - | 147,800 |
| Dec 23, 2025 | 252.00 | 255.00 | 251.00 | 252.00 | 248.28 | 0.40% | 102,500 |
| Dec 22, 2025 | 252.00 | 253.00 | 251.00 | 251.00 | 247.30 | -0.40% | 181,600 |
| Dec 19, 2025 | 252.00 | 254.00 | 252.00 | 252.00 | 248.28 | - | 322,000 |
| Dec 18, 2025 | 254.00 | 254.00 | 251.00 | 252.00 | 248.28 | -0.79% | 173,100 |
| Dec 17, 2025 | 256.00 | 256.00 | 254.00 | 254.00 | 250.25 | -0.39% | 37,000 |
| Dec 16, 2025 | 257.00 | 257.00 | 255.00 | 255.00 | 251.24 | -0.78% | 139,900 |
| Dec 15, 2025 | 255.00 | 257.00 | 255.00 | 257.00 | 253.21 | 0.78% | 136,400 |
| Dec 12, 2025 | 254.00 | 257.00 | 254.00 | 255.00 | 251.24 | 1.19% | 72,000 |
| Dec 11, 2025 | 252.00 | 254.00 | 252.00 | 252.00 | 248.28 | -0.79% | 95,900 |
| Dec 10, 2025 | 255.00 | 256.00 | 252.00 | 254.00 | 250.25 | -0.39% | 52,300 |
| Dec 9, 2025 | 254.00 | 255.00 | 252.00 | 255.00 | 251.24 | 0.79% | 92,400 |
| Dec 8, 2025 | 254.00 | 255.00 | 252.00 | 253.00 | 249.27 | -0.39% | 121,300 |
| Dec 5, 2025 | 256.00 | 256.00 | 253.00 | 254.00 | 250.25 | -0.78% | 103,700 |
| Dec 4, 2025 | 255.00 | 257.00 | 254.00 | 256.00 | 252.22 | 0.39% | 101,800 |
| Dec 3, 2025 | 258.00 | 258.00 | 254.00 | 255.00 | 251.24 | -1.16% | 85,000 |
| Dec 2, 2025 | 265.00 | 265.00 | 256.00 | 258.00 | 254.19 | -2.64% | 163,600 |
| Dec 1, 2025 | 263.00 | 268.00 | 263.00 | 265.00 | 261.09 | 0.76% | 126,100 |