Skip to main content
Kisoji Co., Ltd. (TYO:8160)
Japan flag Japan · Delayed Price · Currency is JPY
2,529.00
-18.00 (-0.71%)
At close: Mar 9, 2026

Kisoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,523.002,532.002,503.002,529.002,529.00-0.71%125,500
Mar 6, 20262,528.002,547.002,515.002,547.002,547.000.20%87,100
Mar 5, 20262,557.002,572.002,535.002,542.002,542.001.07%90,800
Mar 4, 20262,532.002,541.002,502.002,515.002,515.00-0.67%125,000
Mar 3, 20262,567.002,567.002,520.002,532.002,532.00-1.52%139,500
Mar 2, 20262,585.002,592.002,562.002,571.002,571.00-1.38%190,200
Feb 27, 20262,590.002,607.002,577.002,607.002,607.001.05%152,200
Feb 26, 20262,610.002,611.002,577.002,580.002,580.00-0.88%249,000
Feb 25, 20262,592.002,603.002,578.002,603.002,603.000.27%156,900
Feb 24, 20262,568.002,605.002,563.002,596.002,596.001.09%144,100
Feb 20, 20262,614.002,614.002,566.002,568.002,568.00-1.65%95,600
Feb 19, 20262,600.002,616.002,576.002,611.002,611.000.93%112,500
Feb 18, 20262,612.002,612.002,580.002,587.002,587.000.39%80,700
Feb 17, 20262,607.002,610.002,573.002,577.002,577.00-1.23%75,500
Feb 16, 20262,626.002,626.002,591.002,609.002,609.00-0.42%110,700
Feb 13, 20262,594.002,620.002,586.002,620.002,620.001.00%68,200
Feb 12, 20262,622.002,622.002,570.002,594.002,594.000.50%137,100
Feb 10, 20262,580.002,606.002,580.002,581.002,581.000.16%76,600
Feb 9, 20262,612.002,612.002,572.002,577.002,577.00-0.54%81,800
Feb 6, 20262,591.002,597.002,565.002,591.002,591.000.35%69,500
Feb 5, 20262,555.002,592.002,555.002,582.002,582.001.33%86,300
Feb 4, 20262,545.002,560.002,536.002,548.002,548.000.31%71,200
Feb 3, 20262,550.002,550.002,531.002,540.002,540.000.36%37,700
Feb 2, 20262,550.002,555.002,531.002,531.002,531.000.12%69,900
Jan 30, 20262,530.002,534.002,513.002,528.002,528.000.68%39,400
Jan 29, 20262,498.002,517.002,471.002,511.002,511.000.52%67,400
Jan 28, 20262,512.002,516.002,490.002,498.002,498.00-0.83%64,000
Jan 27, 20262,540.002,540.002,519.002,519.002,519.00-0.67%51,300
Jan 26, 20262,536.002,551.002,531.002,536.002,536.00-0.12%51,300
Jan 23, 20262,541.002,555.002,533.002,539.002,539.00-0.04%52,400
Jan 22, 20262,540.002,552.002,538.002,540.002,540.000.08%38,900
Jan 21, 20262,555.002,560.002,532.002,538.002,538.00-1.13%44,100
Jan 20, 20262,560.002,572.002,549.002,567.002,567.000.43%46,400
Jan 19, 20262,559.002,568.002,545.002,556.002,556.000.12%39,800
Jan 16, 20262,533.002,553.002,533.002,553.002,553.000.39%39,800
Jan 15, 20262,528.002,545.002,528.002,543.002,543.000.63%32,600
Jan 14, 20262,514.002,528.002,506.002,527.002,527.000.60%58,700
Jan 13, 20262,545.002,545.002,512.002,512.002,512.00-0.67%76,100
Jan 9, 20262,538.002,550.002,528.002,529.002,529.00-0.20%37,000
Jan 8, 20262,521.002,539.002,515.002,534.002,534.000.52%46,300
Jan 7, 20262,516.002,547.002,510.002,521.002,521.000.08%40,300
Jan 6, 20262,510.002,532.002,503.002,519.002,519.00-0.59%72,100
Jan 5, 20262,535.002,544.002,517.002,534.002,534.00-0.39%50,000
Dec 30, 20252,530.002,549.002,526.002,544.002,544.000.12%29,300
Dec 29, 20252,550.002,554.002,527.002,541.002,541.00-0.59%66,400
Dec 26, 20252,544.002,556.002,536.002,556.002,556.000.67%42,400
Dec 25, 20252,532.002,541.002,525.002,539.002,539.000.16%34,100
Dec 24, 20252,548.002,551.002,524.002,535.002,535.00-0.43%34,100
Dec 23, 20252,513.002,546.002,513.002,546.002,546.000.99%52,100
Dec 22, 20252,529.002,530.002,511.002,521.002,521.00-0.24%42,400
Dec 19, 20252,512.002,529.002,498.002,527.002,527.000.32%39,600
Dec 18, 20252,497.002,519.002,485.002,519.002,519.001.37%42,600
Dec 17, 20252,529.002,537.002,480.002,485.002,485.00-0.92%30,600
Dec 16, 20252,543.002,543.002,508.002,508.002,508.00-1.42%40,000
Dec 15, 20252,518.002,544.002,518.002,544.002,544.001.39%42,200
Dec 12, 20252,508.002,518.002,500.002,509.002,509.000.84%41,200
Dec 11, 20252,500.002,506.002,488.002,488.002,488.00-0.36%31,100
Dec 10, 20252,484.002,507.002,483.002,497.002,497.000.44%29,100
Dec 9, 20252,498.002,505.002,484.002,486.002,486.00-0.84%26,200
Dec 8, 20252,495.002,510.002,495.002,507.002,507.000.48%29,400
Dec 5, 20252,482.002,507.002,478.002,495.002,495.000.24%42,500
Dec 4, 20252,485.002,494.002,477.002,489.002,489.000.44%35,400
Dec 3, 20252,511.002,511.002,478.002,478.002,478.00-1.31%47,600
Dec 2, 20252,528.002,528.002,502.002,511.002,511.00-0.99%33,400
Dec 1, 20252,536.002,550.002,519.002,536.002,536.000.04%46,500
Nov 28, 20252,538.002,545.002,522.002,535.002,535.00-0.12%47,100
Nov 27, 20252,530.002,542.002,526.002,538.002,538.000.44%34,200
Nov 26, 20252,510.002,527.002,503.002,527.002,527.001.53%58,000
Nov 25, 20252,495.002,504.002,483.002,489.002,489.00-0.44%51,300
Nov 21, 20252,449.002,500.002,449.002,500.002,500.002.29%78,300
Nov 20, 20252,443.002,462.002,431.002,444.002,444.000.04%44,800
Nov 19, 20252,445.002,454.002,432.002,443.002,443.000.16%37,700
Nov 18, 20252,452.002,471.002,430.002,439.002,439.00-0.89%42,200
Nov 17, 20252,440.002,461.002,431.002,461.002,461.000.12%50,400
Nov 14, 20252,455.002,469.002,447.002,458.002,458.000.24%46,100
Nov 13, 20252,444.002,463.002,428.002,452.002,452.000.33%40,500
Nov 12, 20252,420.002,483.002,420.002,444.002,444.000.99%93,100
Nov 11, 20252,422.002,434.002,404.002,420.002,420.00-0.08%43,700
Nov 10, 20252,428.002,428.002,408.002,422.002,422.001.09%40,900
Nov 7, 20252,353.002,403.002,353.002,396.002,396.001.74%48,000
Nov 6, 20252,356.002,372.002,351.002,355.002,355.00-38,100
Nov 5, 20252,359.002,371.002,344.002,355.002,355.00-0.21%60,400
Nov 4, 20252,349.002,369.002,336.002,360.002,360.00-0.08%63,900
Oct 31, 20252,359.002,368.002,350.002,362.002,362.000.60%55,000
Oct 30, 20252,359.002,369.002,348.002,348.002,348.00-0.47%81,800
Oct 29, 20252,400.002,400.002,359.002,359.002,359.00-1.91%91,200
Oct 28, 20252,416.002,421.002,400.002,405.002,405.00-0.91%41,800
Oct 27, 20252,417.002,428.002,413.002,427.002,427.000.79%51,800
Oct 24, 20252,445.002,445.002,404.002,408.002,408.00-1.71%77,600
Oct 23, 20252,467.002,480.002,450.002,450.002,450.00-0.69%38,700
Oct 22, 20252,460.002,473.002,455.002,467.002,467.000.08%45,600
Oct 21, 20252,432.002,473.002,431.002,465.002,465.001.19%60,400
Oct 20, 20252,451.002,454.002,434.002,436.002,436.000.08%51,500
Oct 17, 20252,421.002,440.002,421.002,434.002,434.000.25%36,100
Oct 16, 20252,433.002,441.002,424.002,428.002,428.000.12%52,600
Oct 15, 20252,429.002,438.002,419.002,425.002,425.00-0.12%40,600
Oct 14, 20252,389.002,431.002,389.002,428.002,428.000.62%86,100
Oct 10, 20252,397.002,414.002,388.002,413.002,413.00-0.08%62,400
Oct 9, 20252,415.002,435.002,400.002,415.002,415.00-0.25%70,200
Oct 8, 20252,418.002,442.002,413.002,421.002,421.000.41%70,900