King Jim Co., Ltd. (TYO:7962)
Japan
· Delayed Price · Currency is JPY 811.00
-3.00 (-0.37%)
Mar 9, 2026, 3:30 PM JST
King Jim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 814.00 | 815.00 | 812.00 | 814.00 | 814.00 | - | 17,100 |
| Mar 5, 2026 | 815.00 | 817.00 | 812.00 | 814.00 | 814.00 | 0.74% | 33,400 |
| Mar 4, 2026 | 808.00 | 812.00 | 806.00 | 808.00 | 808.00 | -0.37% | 53,900 |
| Mar 3, 2026 | 825.00 | 825.00 | 807.00 | 811.00 | 811.00 | -1.70% | 71,400 |
| Mar 2, 2026 | 822.00 | 825.00 | 815.00 | 825.00 | 825.00 | - | 47,600 |
| Feb 27, 2026 | 824.00 | 825.00 | 821.00 | 825.00 | 825.00 | 0.61% | 32,100 |
| Feb 26, 2026 | 824.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.49% | 25,000 |
| Feb 25, 2026 | 823.00 | 824.00 | 820.00 | 824.00 | 824.00 | 0.24% | 25,600 |
| Feb 24, 2026 | 815.00 | 823.00 | 813.00 | 822.00 | 822.00 | 0.98% | 30,000 |
| Feb 20, 2026 | 818.00 | 819.00 | 814.00 | 814.00 | 814.00 | -0.85% | 19,400 |
| Feb 19, 2026 | 819.00 | 821.00 | 817.00 | 821.00 | 821.00 | 0.37% | 17,700 |
| Feb 18, 2026 | 817.00 | 820.00 | 817.00 | 818.00 | 818.00 | 0.12% | 13,300 |
| Feb 17, 2026 | 820.00 | 822.00 | 817.00 | 817.00 | 817.00 | -0.61% | 23,500 |
| Feb 16, 2026 | 820.00 | 822.00 | 817.00 | 822.00 | 822.00 | 0.49% | 44,200 |
| Feb 13, 2026 | 821.00 | 824.00 | 818.00 | 818.00 | 818.00 | - | 30,300 |
| Feb 12, 2026 | 819.00 | 825.00 | 818.00 | 818.00 | 818.00 | 0.12% | 48,900 |
| Feb 10, 2026 | 817.00 | 819.00 | 816.00 | 817.00 | 817.00 | 0.37% | 27,200 |
| Feb 9, 2026 | 817.00 | 819.00 | 812.00 | 814.00 | 814.00 | 0.25% | 24,500 |
| Feb 6, 2026 | 815.00 | 818.00 | 811.00 | 812.00 | 812.00 | -0.25% | 36,700 |
| Feb 5, 2026 | 814.00 | 816.00 | 813.00 | 814.00 | 814.00 | 0.37% | 24,400 |
| Feb 4, 2026 | 812.00 | 815.00 | 810.00 | 811.00 | 811.00 | 0.12% | 26,400 |
| Feb 3, 2026 | 811.00 | 813.00 | 809.00 | 810.00 | 810.00 | - | 25,200 |
| Feb 2, 2026 | 815.00 | 816.00 | 810.00 | 810.00 | 810.00 | -0.25% | 34,200 |
| Jan 30, 2026 | 814.00 | 816.00 | 808.00 | 812.00 | 812.00 | 0.62% | 51,900 |
| Jan 29, 2026 | 807.00 | 810.00 | 804.00 | 807.00 | 807.00 | 0.12% | 47,000 |
| Jan 28, 2026 | 806.00 | 808.00 | 804.00 | 806.00 | 806.00 | - | 40,300 |
| Jan 27, 2026 | 812.00 | 812.00 | 806.00 | 806.00 | 806.00 | -0.49% | 45,500 |
| Jan 26, 2026 | 817.00 | 817.00 | 810.00 | 810.00 | 810.00 | -1.10% | 107,600 |
| Jan 23, 2026 | 819.00 | 820.00 | 819.00 | 819.00 | 819.00 | - | 20,900 |
| Jan 22, 2026 | 818.00 | 821.00 | 818.00 | 819.00 | 819.00 | 0.12% | 38,400 |
| Jan 21, 2026 | 820.00 | 820.00 | 817.00 | 818.00 | 818.00 | -0.24% | 36,100 |
| Jan 20, 2026 | 823.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.61% | 27,900 |
| Jan 19, 2026 | 830.00 | 830.00 | 823.00 | 825.00 | 825.00 | -0.36% | 23,200 |
| Jan 16, 2026 | 826.00 | 829.00 | 823.00 | 828.00 | 828.00 | 0.24% | 19,300 |
| Jan 15, 2026 | 823.00 | 826.00 | 822.00 | 826.00 | 826.00 | 0.36% | 36,100 |
| Jan 14, 2026 | 821.00 | 824.00 | 818.00 | 823.00 | 823.00 | 0.49% | 37,700 |
| Jan 13, 2026 | 821.00 | 822.00 | 817.00 | 819.00 | 819.00 | - | 43,100 |
| Jan 9, 2026 | 815.00 | 820.00 | 815.00 | 819.00 | 819.00 | 0.49% | 25,600 |
| Jan 8, 2026 | 823.00 | 825.00 | 815.00 | 815.00 | 815.00 | -0.85% | 95,400 |
| Jan 7, 2026 | 828.00 | 829.00 | 822.00 | 822.00 | 822.00 | -0.72% | 30,500 |
| Jan 6, 2026 | 824.00 | 828.00 | 824.00 | 828.00 | 828.00 | 0.73% | 20,000 |
| Jan 5, 2026 | 823.00 | 826.00 | 821.00 | 822.00 | 822.00 | -0.12% | 44,700 |
| Dec 30, 2025 | 829.00 | 830.00 | 823.00 | 823.00 | 823.00 | -0.48% | 38,500 |
| Dec 29, 2025 | 833.00 | 834.00 | 827.00 | 827.00 | 827.00 | -0.72% | 43,600 |
| Dec 26, 2025 | 830.00 | 833.00 | 830.00 | 833.00 | 833.00 | 0.36% | 33,900 |
| Dec 25, 2025 | 832.00 | 834.00 | 830.00 | 830.00 | 830.00 | - | 26,900 |
| Dec 24, 2025 | 830.00 | 832.00 | 830.00 | 830.00 | 830.00 | - | 34,900 |
| Dec 23, 2025 | 830.00 | 833.00 | 830.00 | 830.00 | 830.00 | - | 31,700 |
| Dec 22, 2025 | 830.00 | 833.00 | 830.00 | 830.00 | 830.00 | - | 30,300 |
| Dec 19, 2025 | 830.00 | 835.00 | 830.00 | 830.00 | 830.00 | - | 43,700 |
| Dec 18, 2025 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.72% | 138,200 |
| Dec 17, 2025 | 842.00 | 844.00 | 836.00 | 836.00 | 829.03 | -0.71% | 189,700 |
| Dec 16, 2025 | 846.00 | 847.00 | 842.00 | 842.00 | 834.98 | -0.36% | 97,800 |
| Dec 15, 2025 | 846.00 | 848.00 | 845.00 | 845.00 | 837.96 | -0.12% | 69,000 |
| Dec 12, 2025 | 845.00 | 847.00 | 845.00 | 846.00 | 838.95 | 0.24% | 35,300 |
| Dec 11, 2025 | 846.00 | 846.00 | 844.00 | 844.00 | 836.97 | - | 29,900 |
| Dec 10, 2025 | 845.00 | 846.00 | 842.00 | 844.00 | 836.97 | 0.24% | 20,700 |
| Dec 9, 2025 | 843.00 | 844.00 | 841.00 | 842.00 | 834.98 | - | 29,600 |
| Dec 8, 2025 | 841.00 | 844.00 | 841.00 | 842.00 | 834.98 | 0.12% | 32,800 |
| Dec 5, 2025 | 845.00 | 847.00 | 841.00 | 841.00 | 833.99 | -0.47% | 28,800 |
| Dec 4, 2025 | 841.00 | 846.00 | 841.00 | 845.00 | 837.96 | 0.60% | 29,300 |
| Dec 3, 2025 | 844.00 | 845.00 | 840.00 | 840.00 | 833.00 | -0.47% | 24,400 |
| Dec 2, 2025 | 846.00 | 848.00 | 844.00 | 844.00 | 836.97 | - | 23,800 |
| Dec 1, 2025 | 848.00 | 848.00 | 844.00 | 844.00 | 836.97 | -0.24% | 35,200 |
| Nov 28, 2025 | 846.00 | 848.00 | 845.00 | 846.00 | 838.95 | 0.24% | 25,700 |
| Nov 27, 2025 | 849.00 | 850.00 | 844.00 | 844.00 | 836.97 | -0.35% | 26,700 |
| Nov 26, 2025 | 843.00 | 848.00 | 842.00 | 847.00 | 839.94 | 0.71% | 28,100 |
| Nov 25, 2025 | 840.00 | 844.00 | 839.00 | 841.00 | 833.99 | 0.12% | 22,300 |
| Nov 21, 2025 | 834.00 | 840.00 | 834.00 | 840.00 | 833.00 | 0.72% | 18,900 |
| Nov 20, 2025 | 835.00 | 837.00 | 830.00 | 834.00 | 827.05 | 0.48% | 20,700 |
| Nov 19, 2025 | 832.00 | 834.00 | 830.00 | 830.00 | 823.08 | - | 17,600 |
| Nov 18, 2025 | 831.00 | 832.00 | 830.00 | 830.00 | 823.08 | -0.12% | 15,000 |
| Nov 17, 2025 | 834.00 | 835.00 | 831.00 | 831.00 | 824.08 | -0.36% | 17,500 |
| Nov 14, 2025 | 833.00 | 836.00 | 832.00 | 834.00 | 827.05 | -0.12% | 11,100 |
| Nov 13, 2025 | 835.00 | 837.00 | 834.00 | 835.00 | 828.04 | - | 24,600 |
| Nov 12, 2025 | 827.00 | 835.00 | 827.00 | 835.00 | 828.04 | 0.97% | 21,500 |
| Nov 11, 2025 | 829.00 | 829.00 | 827.00 | 827.00 | 820.11 | - | 14,100 |
| Nov 10, 2025 | 830.00 | 830.00 | 826.00 | 827.00 | 820.11 | 0.24% | 14,000 |
| Nov 7, 2025 | 826.00 | 829.00 | 825.00 | 825.00 | 818.13 | -0.12% | 11,400 |
| Nov 6, 2025 | 826.00 | 829.00 | 826.00 | 826.00 | 819.12 | - | 21,500 |
| Nov 5, 2025 | 834.00 | 834.00 | 826.00 | 826.00 | 819.12 | -0.48% | 25,300 |
| Nov 4, 2025 | 831.00 | 837.00 | 830.00 | 830.00 | 823.08 | -1.19% | 41,500 |
| Oct 31, 2025 | 834.00 | 840.00 | 834.00 | 840.00 | 833.00 | 0.72% | 22,800 |
| Oct 30, 2025 | 836.00 | 838.00 | 834.00 | 834.00 | 827.05 | -0.24% | 31,000 |
| Oct 29, 2025 | 838.00 | 839.00 | 836.00 | 836.00 | 829.03 | -0.24% | 11,200 |
| Oct 28, 2025 | 844.00 | 844.00 | 838.00 | 838.00 | 831.02 | -0.83% | 15,800 |
| Oct 27, 2025 | 842.00 | 848.00 | 842.00 | 845.00 | 837.96 | 0.36% | 16,300 |
| Oct 24, 2025 | 847.00 | 847.00 | 842.00 | 842.00 | 834.98 | -0.59% | 10,400 |
| Oct 23, 2025 | 838.00 | 847.00 | 838.00 | 847.00 | 839.94 | 0.71% | 24,600 |
| Oct 22, 2025 | 838.00 | 843.00 | 838.00 | 841.00 | 833.99 | 0.24% | 14,800 |
| Oct 21, 2025 | 837.00 | 841.00 | 837.00 | 839.00 | 832.01 | 0.24% | 9,400 |
| Oct 20, 2025 | 837.00 | 840.00 | 837.00 | 837.00 | 830.03 | 0.36% | 14,600 |
| Oct 17, 2025 | 832.00 | 836.00 | 832.00 | 834.00 | 827.05 | -0.12% | 17,100 |
| Oct 16, 2025 | 840.00 | 842.00 | 835.00 | 835.00 | 828.04 | -0.60% | 23,600 |
| Oct 15, 2025 | 835.00 | 840.00 | 835.00 | 840.00 | 833.00 | 0.84% | 13,100 |
| Oct 14, 2025 | 839.00 | 840.00 | 833.00 | 833.00 | 826.06 | -0.72% | 41,500 |
| Oct 10, 2025 | 838.00 | 839.00 | 836.00 | 839.00 | 832.01 | -0.12% | 16,400 |
| Oct 9, 2025 | 841.00 | 841.00 | 837.00 | 840.00 | 833.00 | - | 17,800 |
| Oct 8, 2025 | 838.00 | 843.00 | 837.00 | 840.00 | 833.00 | 0.24% | 18,300 |
| Oct 7, 2025 | 840.00 | 842.00 | 837.00 | 838.00 | 831.02 | -0.59% | 18,800 |