Skip to main content
Kisoji Co., Ltd. (TYO:8160)
Japan flag Japan · Delayed Price · Currency is JPY
2,334.00
-4.00 (-0.17%)
Apr 28, 2026, 3:30 PM JST

Kisoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,350.002,350.002,322.002,334.002,334.00-0.17%72,300
Apr 27, 20262,330.002,354.002,321.002,338.002,338.000.21%78,700
Apr 24, 20262,341.002,343.002,322.002,333.002,333.00-0.38%70,600
Apr 23, 20262,363.002,363.002,333.002,342.002,342.00-0.93%96,700
Apr 22, 20262,400.002,401.002,363.002,364.002,364.00-1.50%101,100
Apr 21, 20262,424.002,425.002,400.002,400.002,400.00-1.03%79,900
Apr 20, 20262,441.002,448.002,415.002,425.002,425.00-0.37%67,800
Apr 17, 20262,425.002,442.002,423.002,434.002,434.000.21%53,100
Apr 16, 20262,451.002,461.002,423.002,429.002,429.00-0.37%69,500
Apr 15, 20262,430.002,451.002,423.002,438.002,438.000.87%66,800
Apr 14, 20262,454.002,468.002,408.002,417.002,417.00-1.47%142,800
Apr 13, 20262,500.002,502.002,447.002,453.002,453.00-2.08%107,700
Apr 10, 20262,550.002,562.002,501.002,505.002,505.00-1.65%78,000
Apr 9, 20262,584.002,601.002,547.002,547.002,547.00-0.89%69,100
Apr 8, 20262,582.002,589.002,565.002,570.002,570.00-76,800
Apr 7, 20262,585.002,602.002,569.002,570.002,570.00-0.31%62,900
Apr 6, 20262,560.002,590.002,560.002,578.002,578.000.70%92,500
Apr 3, 20262,531.002,567.002,531.002,560.002,560.000.35%66,200
Apr 2, 20262,545.002,568.002,542.002,551.002,551.000.75%99,800
Apr 1, 20262,530.002,553.002,529.002,532.002,532.000.48%97,500
Mar 31, 20262,520.002,550.002,507.002,520.002,520.00-110,900
Mar 30, 20262,448.002,524.002,448.002,520.002,520.00-1.02%337,200
Mar 27, 20262,568.002,569.002,546.002,546.002,531.00-0.90%479,000
Mar 26, 20262,559.002,569.002,552.002,569.002,553.860.47%136,700
Mar 25, 20262,548.002,568.002,545.002,557.002,541.940.75%114,200
Mar 24, 20262,522.002,538.002,513.002,538.002,523.052.01%67,800
Mar 23, 20262,498.002,498.002,477.002,488.002,473.34-0.60%107,300
Mar 19, 20262,533.002,533.002,503.002,503.002,488.25-1.46%94,300
Mar 18, 20262,525.002,540.002,517.002,540.002,525.041.32%66,200
Mar 17, 20262,508.002,522.002,506.002,507.002,492.230.48%64,800
Mar 16, 20262,482.002,502.002,469.002,495.002,480.300.77%75,100
Mar 13, 20262,480.002,505.002,476.002,476.002,461.41-0.76%114,000
Mar 12, 20262,531.002,533.002,492.002,495.002,480.30-1.42%137,800
Mar 11, 20262,536.002,553.002,526.002,531.002,516.090.24%56,600
Mar 10, 20262,560.002,560.002,523.002,525.002,510.12-0.16%81,200
Mar 9, 20262,523.002,532.002,503.002,529.002,514.10-0.71%125,500
Mar 6, 20262,528.002,547.002,515.002,547.002,531.990.20%87,100
Mar 5, 20262,557.002,572.002,535.002,542.002,527.021.07%90,800
Mar 4, 20262,532.002,541.002,502.002,515.002,500.18-0.67%125,000
Mar 3, 20262,567.002,567.002,520.002,532.002,517.08-1.52%139,500
Mar 2, 20262,585.002,592.002,562.002,571.002,555.85-1.38%190,200
Feb 27, 20262,590.002,607.002,577.002,607.002,591.641.05%152,200
Feb 26, 20262,610.002,611.002,577.002,580.002,564.80-0.88%249,000
Feb 25, 20262,592.002,603.002,578.002,603.002,587.660.27%156,900
Feb 24, 20262,568.002,605.002,563.002,596.002,580.711.09%144,100
Feb 20, 20262,614.002,614.002,566.002,568.002,552.87-1.65%95,600
Feb 19, 20262,600.002,616.002,576.002,611.002,595.620.93%112,500
Feb 18, 20262,612.002,612.002,580.002,587.002,571.760.39%80,700
Feb 17, 20262,607.002,610.002,573.002,577.002,561.82-1.23%75,500
Feb 16, 20262,626.002,626.002,591.002,609.002,593.63-0.42%110,700
Feb 13, 20262,594.002,620.002,586.002,620.002,604.561.00%68,200
Feb 12, 20262,622.002,622.002,570.002,594.002,578.720.50%137,100
Feb 10, 20262,580.002,606.002,580.002,581.002,565.790.16%76,600
Feb 9, 20262,612.002,612.002,572.002,577.002,561.82-0.54%81,800
Feb 6, 20262,591.002,597.002,565.002,591.002,575.730.35%69,500
Feb 5, 20262,555.002,592.002,555.002,582.002,566.791.33%86,300
Feb 4, 20262,545.002,560.002,536.002,548.002,532.990.31%71,200
Feb 3, 20262,550.002,550.002,531.002,540.002,525.040.36%37,700
Feb 2, 20262,550.002,555.002,531.002,531.002,516.090.12%69,900
Jan 30, 20262,530.002,534.002,513.002,528.002,513.110.68%39,400
Jan 29, 20262,498.002,517.002,471.002,511.002,496.210.52%67,400
Jan 28, 20262,512.002,516.002,490.002,498.002,483.28-0.83%64,000
Jan 27, 20262,540.002,540.002,519.002,519.002,504.16-0.67%51,300
Jan 26, 20262,536.002,551.002,531.002,536.002,521.06-0.12%51,300
Jan 23, 20262,541.002,555.002,533.002,539.002,524.04-0.04%52,400
Jan 22, 20262,540.002,552.002,538.002,540.002,525.040.08%38,900
Jan 21, 20262,555.002,560.002,532.002,538.002,523.05-1.13%44,100
Jan 20, 20262,560.002,572.002,549.002,567.002,551.880.43%46,400
Jan 19, 20262,559.002,568.002,545.002,556.002,540.940.12%39,800
Jan 16, 20262,533.002,553.002,533.002,553.002,537.960.39%39,800
Jan 15, 20262,528.002,545.002,528.002,543.002,528.020.63%32,600
Jan 14, 20262,514.002,528.002,506.002,527.002,512.110.60%58,700
Jan 13, 20262,545.002,545.002,512.002,512.002,497.20-0.67%76,100
Jan 9, 20262,538.002,550.002,528.002,529.002,514.10-0.20%37,000
Jan 8, 20262,521.002,539.002,515.002,534.002,519.070.52%46,300
Jan 7, 20262,516.002,547.002,510.002,521.002,506.150.08%40,300
Jan 6, 20262,510.002,532.002,503.002,519.002,504.16-0.59%72,100
Jan 5, 20262,535.002,544.002,517.002,534.002,519.07-0.39%50,000
Dec 30, 20252,530.002,549.002,526.002,544.002,529.010.12%29,300
Dec 29, 20252,550.002,554.002,527.002,541.002,526.03-0.59%66,400
Dec 26, 20252,544.002,556.002,536.002,556.002,540.940.67%42,400
Dec 25, 20252,532.002,541.002,525.002,539.002,524.040.16%34,100
Dec 24, 20252,548.002,551.002,524.002,535.002,520.06-0.43%34,100
Dec 23, 20252,513.002,546.002,513.002,546.002,531.000.99%52,100
Dec 22, 20252,529.002,530.002,511.002,521.002,506.15-0.24%42,400
Dec 19, 20252,512.002,529.002,498.002,527.002,512.110.32%39,600
Dec 18, 20252,497.002,519.002,485.002,519.002,504.161.37%42,600
Dec 17, 20252,529.002,537.002,480.002,485.002,470.36-0.92%30,600
Dec 16, 20252,543.002,543.002,508.002,508.002,493.22-1.42%40,000
Dec 15, 20252,518.002,544.002,518.002,544.002,529.011.39%42,200
Dec 12, 20252,508.002,518.002,500.002,509.002,494.220.84%41,200
Dec 11, 20252,500.002,506.002,488.002,488.002,473.34-0.36%31,100
Dec 10, 20252,484.002,507.002,483.002,497.002,482.290.44%29,100
Dec 9, 20252,498.002,505.002,484.002,486.002,471.35-0.84%26,200
Dec 8, 20252,495.002,510.002,495.002,507.002,492.230.48%29,400
Dec 5, 20252,482.002,507.002,478.002,495.002,480.300.24%42,500
Dec 4, 20252,485.002,494.002,477.002,489.002,474.340.44%35,400
Dec 3, 20252,511.002,511.002,478.002,478.002,463.40-1.31%47,600
Dec 2, 20252,528.002,528.002,502.002,511.002,496.21-0.99%33,400
Dec 1, 20252,536.002,550.002,519.002,536.002,521.060.04%46,500