Kimuratan Corporation (TYO:8107)
Japan
· Delayed Price · Currency is JPY 32.00
+1.00 (3.13%)
Mar 10, 2026, 9:13 AM JST
Kimuratan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 455,800 |
| Mar 6, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 315,600 |
| Mar 5, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 3.13% | 293,100 |
| Mar 4, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 678,100 |
| Mar 3, 2026 | 36.00 | 36.00 | 33.00 | 35.00 | 35.00 | -2.78% | 1,410,800 |
| Mar 2, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 613,600 |
| Feb 27, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 562,500 |
| Feb 26, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | - | 638,600 |
| Feb 25, 2026 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | - | 1,543,300 |
| Feb 24, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 783,100 |
| Feb 20, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 821,000 |
| Feb 19, 2026 | 38.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 1,219,800 |
| Feb 18, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 625,700 |
| Feb 17, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 2.63% | 932,500 |
| Feb 16, 2026 | 41.00 | 42.00 | 37.00 | 38.00 | 38.00 | -2.56% | 2,393,300 |
| Feb 13, 2026 | 35.00 | 40.00 | 35.00 | 39.00 | 39.00 | 11.43% | 4,594,600 |
| Feb 12, 2026 | 33.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 1,637,700 |
| Feb 10, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 753,100 |
| Feb 9, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,152,400 |
| Feb 6, 2026 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | -8.57% | 2,336,400 |
| Feb 5, 2026 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 6.06% | 1,460,500 |
| Feb 4, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 207,800 |
| Feb 3, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 183,000 |
| Feb 2, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 366,600 |
| Jan 30, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 258,700 |
| Jan 29, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 280,300 |
| Jan 28, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 289,300 |
| Jan 27, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 342,300 |
| Jan 26, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 653,500 |
| Jan 23, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 602,500 |
| Jan 22, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 1,087,600 |
| Jan 21, 2026 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 892,100 |
| Jan 20, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 303,300 |
| Jan 19, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 714,900 |
| Jan 16, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 155,300 |
| Jan 15, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 647,400 |
| Jan 14, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 233,200 |
| Jan 13, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 291,100 |
| Jan 9, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 987,400 |
| Jan 8, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 294,000 |
| Jan 7, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 1,140,300 |
| Jan 6, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 181,300 |
| Jan 5, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 199,400 |
| Dec 30, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 234,100 |
| Dec 29, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 868,700 |
| Dec 26, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,241,800 |
| Dec 25, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 593,800 |
| Dec 24, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 387,900 |
| Dec 23, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 312,700 |
| Dec 22, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 596,100 |
| Dec 19, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 380,700 |
| Dec 18, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 447,500 |
| Dec 17, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 865,800 |
| Dec 16, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 513,100 |
| Dec 15, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 413,000 |
| Dec 12, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 108,600 |
| Dec 11, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 172,200 |
| Dec 10, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 454,900 |
| Dec 9, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 768,400 |
| Dec 8, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 260,100 |
| Dec 5, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 277,800 |
| Dec 4, 2025 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 591,000 |
| Dec 3, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 474,600 |
| Dec 2, 2025 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 1,307,200 |
| Dec 1, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 438,400 |
| Nov 28, 2025 | 32.00 | 35.00 | 32.00 | 33.00 | 33.00 | 6.45% | 2,048,100 |
| Nov 27, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 506,200 |
| Nov 26, 2025 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 586,200 |
| Nov 25, 2025 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 1,401,500 |
| Nov 21, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,227,800 |
| Nov 20, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,466,400 |
| Nov 19, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 752,100 |
| Nov 18, 2025 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 2,210,700 |
| Nov 17, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -5.71% | 2,153,900 |
| Nov 14, 2025 | 37.00 | 38.00 | 34.00 | 35.00 | 35.00 | -5.41% | 2,882,300 |
| Nov 13, 2025 | 40.00 | 41.00 | 36.00 | 37.00 | 37.00 | -15.91% | 4,980,800 |
| Nov 12, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 982,200 |
| Nov 11, 2025 | 42.00 | 44.00 | 41.00 | 44.00 | 44.00 | 7.32% | 931,300 |
| Nov 10, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 143,200 |
| Nov 7, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 199,600 |
| Nov 6, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 249,700 |
| Nov 5, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 382,600 |
| Nov 4, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 457,500 |
| Oct 31, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 117,200 |
| Oct 30, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 152,300 |
| Oct 29, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 199,600 |
| Oct 28, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 117,000 |
| Oct 27, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 114,800 |
| Oct 24, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 240,400 |
| Oct 23, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.44% | 481,300 |
| Oct 22, 2025 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 7.14% | 772,600 |
| Oct 21, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 479,600 |
| Oct 20, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 145,600 |
| Oct 17, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 262,800 |
| Oct 16, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 110,700 |
| Oct 15, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 4.88% | 243,800 |
| Oct 14, 2025 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 614,200 |
| Oct 10, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 74,600 |
| Oct 9, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 236,300 |
| Oct 8, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 193,800 |