Kimuratan Corporation (TYO:8107)
Japan
· Delayed Price · Currency is JPY 32.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Kimuratan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 168,600 |
| Apr 27, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 151,000 |
| Apr 24, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 129,500 |
| Apr 23, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 1,197,700 |
| Apr 22, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 148,600 |
| Apr 21, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 191,700 |
| Apr 20, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 164,300 |
| Apr 17, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 103,400 |
| Apr 16, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 182,800 |
| Apr 15, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 122,500 |
| Apr 14, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 119,400 |
| Apr 13, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 424,000 |
| Apr 10, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 392,300 |
| Apr 9, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 460,000 |
| Apr 8, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 519,600 |
| Apr 7, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 89,900 |
| Apr 6, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 439,600 |
| Apr 3, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 112,200 |
| Apr 2, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 137,100 |
| Apr 1, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 366,200 |
| Mar 31, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 82,300 |
| Mar 30, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 215,000 |
| Mar 27, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 869,400 |
| Mar 26, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 472,800 |
| Mar 25, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 227,700 |
| Mar 24, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 571,800 |
| Mar 23, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 458,800 |
| Mar 19, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 154,000 |
| Mar 18, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 738,200 |
| Mar 17, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 232,500 |
| Mar 16, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 415,300 |
| Mar 13, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 269,800 |
| Mar 12, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 705,000 |
| Mar 11, 2026 | 33.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 954,400 |
| Mar 10, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 117,400 |
| 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 |