King Jim Co., Ltd. (TYO:7962)
Japan
· Delayed Price · Currency is JPY 794.00
-10.00 (-1.24%)
Apr 28, 2026, 3:30 PM JST
King Jim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 800.00 | 803.00 | 794.00 | 794.00 | 794.00 | -1.24% | 86,900 |
| Apr 27, 2026 | 811.00 | 814.00 | 795.00 | 804.00 | 804.00 | -0.86% | 141,200 |
| Apr 24, 2026 | 819.00 | 820.00 | 811.00 | 811.00 | 811.00 | -0.86% | 62,000 |
| Apr 23, 2026 | 820.00 | 821.00 | 815.00 | 818.00 | 818.00 | -0.24% | 33,300 |
| Apr 22, 2026 | 823.00 | 824.00 | 820.00 | 820.00 | 820.00 | -0.12% | 39,500 |
| Apr 21, 2026 | 826.00 | 826.00 | 820.00 | 821.00 | 821.00 | 0.12% | 35,000 |
| Apr 20, 2026 | 821.00 | 824.00 | 820.00 | 820.00 | 820.00 | -0.12% | 31,700 |
| Apr 17, 2026 | 824.00 | 828.00 | 821.00 | 821.00 | 821.00 | -0.48% | 28,900 |
| Apr 16, 2026 | 826.00 | 826.00 | 823.00 | 825.00 | 825.00 | -0.12% | 29,500 |
| Apr 15, 2026 | 821.00 | 826.00 | 821.00 | 826.00 | 826.00 | 0.73% | 51,600 |
| Apr 14, 2026 | 826.00 | 827.00 | 819.00 | 820.00 | 820.00 | -0.61% | 93,200 |
| Apr 13, 2026 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 0.61% | 22,500 |
| Apr 10, 2026 | 825.00 | 825.00 | 818.00 | 820.00 | 820.00 | -0.12% | 29,600 |
| Apr 9, 2026 | 825.00 | 826.00 | 821.00 | 821.00 | 821.00 | -0.36% | 58,900 |
| Apr 8, 2026 | 822.00 | 824.00 | 821.00 | 824.00 | 824.00 | 0.49% | 66,400 |
| Apr 7, 2026 | 819.00 | 820.00 | 817.00 | 820.00 | 820.00 | 0.12% | 64,500 |
| Apr 6, 2026 | 816.00 | 819.00 | 815.00 | 819.00 | 819.00 | 0.37% | 93,500 |
| Apr 3, 2026 | 819.00 | 819.00 | 813.00 | 816.00 | 816.00 | -0.37% | 76,900 |
| Apr 2, 2026 | 818.00 | 820.00 | 812.00 | 819.00 | 819.00 | 0.24% | 93,400 |
| Apr 1, 2026 | 815.00 | 817.00 | 811.00 | 817.00 | 817.00 | 0.86% | 110,700 |
| Mar 31, 2026 | 810.00 | 814.00 | 809.00 | 810.00 | 810.00 | - | 113,200 |
| Mar 30, 2026 | 811.00 | 814.00 | 808.00 | 810.00 | 810.00 | -0.98% | 149,900 |
| Mar 27, 2026 | 815.00 | 818.00 | 811.00 | 818.00 | 818.00 | 0.62% | 74,400 |
| Mar 26, 2026 | 817.00 | 817.00 | 810.00 | 813.00 | 813.00 | -0.37% | 38,800 |
| Mar 25, 2026 | 811.00 | 816.00 | 811.00 | 816.00 | 816.00 | 0.62% | 32,200 |
| Mar 24, 2026 | 812.00 | 814.00 | 810.00 | 811.00 | 811.00 | 0.62% | 34,300 |
| Mar 23, 2026 | 810.00 | 811.00 | 806.00 | 806.00 | 806.00 | -0.49% | 37,500 |
| Mar 19, 2026 | 815.00 | 817.00 | 810.00 | 810.00 | 810.00 | -1.10% | 25,000 |
| Mar 18, 2026 | 816.00 | 819.00 | 814.00 | 819.00 | 819.00 | 0.37% | 28,400 |
| Mar 17, 2026 | 813.00 | 816.00 | 812.00 | 816.00 | 816.00 | 0.62% | 24,400 |
| Mar 16, 2026 | 810.00 | 813.00 | 810.00 | 811.00 | 811.00 | - | 31,200 |
| Mar 13, 2026 | 810.00 | 813.00 | 810.00 | 811.00 | 811.00 | - | 26,100 |
| Mar 12, 2026 | 815.00 | 815.00 | 811.00 | 811.00 | 811.00 | -0.49% | 24,800 |
| Mar 11, 2026 | 813.00 | 815.00 | 812.00 | 815.00 | 815.00 | 0.25% | 14,800 |
| Mar 10, 2026 | 812.00 | 816.00 | 812.00 | 813.00 | 813.00 | 0.25% | 25,600 |
| Mar 9, 2026 | 813.00 | 816.00 | 808.00 | 811.00 | 811.00 | -0.37% | 34,600 |
| 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 |