Kamigumi Co., Ltd. (TYO:9364)
Japan
· Delayed Price · Currency is JPY 5,606.00
-62.00 (-1.09%)
At close: Mar 9, 2026
Kamigumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,662.00 | 5,684.00 | 5,614.00 | 5,668.00 | 5,668.00 | -1.05% | 281,000 |
| Mar 5, 2026 | 5,756.00 | 5,793.00 | 5,695.00 | 5,728.00 | 5,728.00 | 1.13% | 272,800 |
| Mar 4, 2026 | 5,670.00 | 5,681.00 | 5,560.00 | 5,664.00 | 5,664.00 | -0.82% | 337,500 |
| Mar 3, 2026 | 5,760.00 | 5,794.00 | 5,703.00 | 5,711.00 | 5,711.00 | -1.50% | 326,200 |
| Mar 2, 2026 | 5,751.00 | 5,818.00 | 5,727.00 | 5,798.00 | 5,798.00 | -0.31% | 250,800 |
| Feb 27, 2026 | 5,734.00 | 5,818.00 | 5,717.00 | 5,816.00 | 5,816.00 | 1.36% | 282,200 |
| Feb 26, 2026 | 5,732.00 | 5,776.00 | 5,730.00 | 5,738.00 | 5,738.00 | 0.21% | 225,600 |
| Feb 25, 2026 | 5,695.00 | 5,745.00 | 5,654.00 | 5,726.00 | 5,726.00 | 0.54% | 275,100 |
| Feb 24, 2026 | 5,608.00 | 5,724.00 | 5,575.00 | 5,695.00 | 5,695.00 | 1.68% | 254,800 |
| Feb 20, 2026 | 5,640.00 | 5,661.00 | 5,578.00 | 5,601.00 | 5,601.00 | -1.11% | 265,700 |
| Feb 19, 2026 | 5,537.00 | 5,664.00 | 5,519.00 | 5,664.00 | 5,664.00 | 2.07% | 234,000 |
| Feb 18, 2026 | 5,600.00 | 5,636.00 | 5,547.00 | 5,549.00 | 5,549.00 | -0.64% | 282,100 |
| Feb 17, 2026 | 5,557.00 | 5,599.00 | 5,524.00 | 5,585.00 | 5,585.00 | 0.50% | 214,800 |
| Feb 16, 2026 | 5,626.00 | 5,635.00 | 5,489.00 | 5,557.00 | 5,557.00 | 0.56% | 464,300 |
| Feb 13, 2026 | 5,652.00 | 5,682.00 | 5,487.00 | 5,526.00 | 5,526.00 | -2.45% | 336,700 |
| Feb 12, 2026 | 5,699.00 | 5,741.00 | 5,665.00 | 5,665.00 | 5,665.00 | -0.11% | 313,400 |
| Feb 10, 2026 | 5,667.00 | 5,697.00 | 5,654.00 | 5,671.00 | 5,671.00 | 0.04% | 267,500 |
| Feb 9, 2026 | 5,663.00 | 5,712.00 | 5,640.00 | 5,669.00 | 5,669.00 | 1.91% | 231,500 |
| Feb 6, 2026 | 5,554.00 | 5,570.00 | 5,529.00 | 5,563.00 | 5,563.00 | 0.36% | 147,300 |
| Feb 5, 2026 | 5,546.00 | 5,572.00 | 5,510.00 | 5,543.00 | 5,543.00 | 0.89% | 225,600 |
| Feb 4, 2026 | 5,466.00 | 5,519.00 | 5,446.00 | 5,494.00 | 5,494.00 | 0.90% | 213,900 |
| Feb 3, 2026 | 5,363.00 | 5,466.00 | 5,347.00 | 5,445.00 | 5,445.00 | 1.53% | 185,600 |
| Feb 2, 2026 | 5,426.00 | 5,462.00 | 5,361.00 | 5,363.00 | 5,363.00 | -0.81% | 239,500 |
| Jan 30, 2026 | 5,415.00 | 5,421.00 | 5,373.00 | 5,407.00 | 5,407.00 | 0.76% | 216,900 |
| Jan 29, 2026 | 5,337.00 | 5,379.00 | 5,314.00 | 5,366.00 | 5,366.00 | 0.04% | 211,000 |
| Jan 28, 2026 | 5,383.00 | 5,399.00 | 5,342.00 | 5,364.00 | 5,364.00 | -1.14% | 207,400 |
| Jan 27, 2026 | 5,395.00 | 5,428.00 | 5,374.00 | 5,426.00 | 5,426.00 | 0.15% | 187,100 |
| Jan 26, 2026 | 5,440.00 | 5,451.00 | 5,376.00 | 5,418.00 | 5,418.00 | -0.40% | 188,800 |
| Jan 23, 2026 | 5,449.00 | 5,484.00 | 5,436.00 | 5,440.00 | 5,440.00 | -0.09% | 151,900 |
| Jan 22, 2026 | 5,394.00 | 5,450.00 | 5,385.00 | 5,445.00 | 5,445.00 | 0.95% | 178,400 |
| Jan 21, 2026 | 5,371.00 | 5,394.00 | 5,360.00 | 5,394.00 | 5,394.00 | -0.15% | 141,200 |
| Jan 20, 2026 | 5,389.00 | 5,412.00 | 5,371.00 | 5,402.00 | 5,402.00 | 0.46% | 178,200 |
| Jan 19, 2026 | 5,335.00 | 5,377.00 | 5,325.00 | 5,377.00 | 5,377.00 | 0.32% | 215,100 |
| Jan 16, 2026 | 5,298.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,360.00 | 1.07% | 250,800 |
| Jan 15, 2026 | 5,294.00 | 5,320.00 | 5,283.00 | 5,303.00 | 5,303.00 | 0.06% | 229,400 |
| Jan 14, 2026 | 5,260.00 | 5,300.00 | 5,251.00 | 5,300.00 | 5,300.00 | 0.76% | 285,400 |
| Jan 13, 2026 | 5,270.00 | 5,282.00 | 5,232.00 | 5,260.00 | 5,260.00 | 0.55% | 401,900 |
| Jan 9, 2026 | 5,210.00 | 5,251.00 | 5,175.00 | 5,231.00 | 5,231.00 | -0.19% | 269,200 |
| Jan 8, 2026 | 5,250.00 | 5,279.00 | 5,217.00 | 5,241.00 | 5,241.00 | -0.08% | 274,600 |
| Jan 7, 2026 | 5,200.00 | 5,251.00 | 5,180.00 | 5,245.00 | 5,245.00 | 0.75% | 298,000 |
| Jan 6, 2026 | 5,193.00 | 5,248.00 | 5,153.00 | 5,206.00 | 5,206.00 | 1.21% | 343,500 |
| Jan 5, 2026 | 5,059.00 | 5,145.00 | 5,050.00 | 5,144.00 | 5,144.00 | 1.66% | 203,100 |
| Dec 30, 2025 | 5,064.00 | 5,075.00 | 5,045.00 | 5,060.00 | 5,060.00 | 0.06% | 160,000 |
| Dec 29, 2025 | 5,065.00 | 5,073.00 | 5,030.00 | 5,057.00 | 5,057.00 | -0.06% | 177,000 |
| Dec 26, 2025 | 5,064.00 | 5,075.00 | 5,034.00 | 5,060.00 | 5,060.00 | 0.06% | 107,900 |
| Dec 25, 2025 | 5,082.00 | 5,090.00 | 5,036.00 | 5,057.00 | 5,057.00 | -0.26% | 107,200 |
| Dec 24, 2025 | 5,103.00 | 5,122.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.94% | 85,900 |
| Dec 23, 2025 | 5,068.00 | 5,132.00 | 5,046.00 | 5,118.00 | 5,118.00 | 0.99% | 189,700 |
| Dec 22, 2025 | 5,077.00 | 5,102.00 | 5,040.00 | 5,068.00 | 5,068.00 | -0.02% | 172,300 |
| Dec 19, 2025 | 5,060.00 | 5,109.00 | 5,046.00 | 5,069.00 | 5,069.00 | 0.26% | 342,500 |
| Dec 18, 2025 | 5,021.00 | 5,070.00 | 4,997.00 | 5,056.00 | 5,056.00 | 1.42% | 165,400 |
| Dec 17, 2025 | 5,000.00 | 5,046.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.97% | 261,000 |
| Dec 16, 2025 | 5,098.00 | 5,098.00 | 5,034.00 | 5,034.00 | 5,034.00 | -0.55% | 207,100 |
| Dec 15, 2025 | 5,104.00 | 5,105.00 | 5,021.00 | 5,062.00 | 5,062.00 | -0.39% | 310,200 |
| Dec 12, 2025 | 5,027.00 | 5,082.00 | 5,025.00 | 5,082.00 | 5,082.00 | 1.44% | 207,900 |
| Dec 11, 2025 | 5,061.00 | 5,064.00 | 4,980.00 | 5,010.00 | 5,010.00 | -1.34% | 163,000 |
| Dec 10, 2025 | 5,168.00 | 5,168.00 | 5,061.00 | 5,078.00 | 5,078.00 | 0.20% | 259,100 |
| Dec 9, 2025 | 5,049.00 | 5,068.00 | 4,994.00 | 5,068.00 | 5,068.00 | 0.38% | 195,700 |
| Dec 8, 2025 | 5,036.00 | 5,051.00 | 5,000.00 | 5,049.00 | 5,049.00 | 1.67% | 340,800 |
| Dec 5, 2025 | 4,981.00 | 5,000.00 | 4,948.00 | 4,966.00 | 4,966.00 | -0.28% | 290,600 |
| Dec 4, 2025 | 4,953.00 | 5,021.00 | 4,946.00 | 4,980.00 | 4,980.00 | -0.58% | 212,200 |
| Dec 3, 2025 | 4,943.00 | 5,029.00 | 4,934.00 | 5,009.00 | 5,009.00 | 0.54% | 201,200 |
| Dec 2, 2025 | 4,939.00 | 4,982.00 | 4,929.00 | 4,982.00 | 4,982.00 | 0.73% | 256,300 |
| Dec 1, 2025 | 4,991.00 | 5,012.00 | 4,946.00 | 4,946.00 | 4,946.00 | -0.90% | 253,800 |
| Nov 28, 2025 | 5,043.00 | 5,054.00 | 4,983.00 | 4,991.00 | 4,991.00 | -0.89% | 201,600 |
| Nov 27, 2025 | 5,003.00 | 5,058.00 | 4,997.00 | 5,036.00 | 5,036.00 | 0.66% | 134,600 |
| Nov 26, 2025 | 4,980.00 | 5,011.00 | 4,965.00 | 5,003.00 | 5,003.00 | 0.79% | 227,400 |
| Nov 25, 2025 | 4,930.00 | 4,964.00 | 4,910.00 | 4,964.00 | 4,964.00 | 0.81% | 292,200 |
| Nov 21, 2025 | 4,882.00 | 4,938.00 | 4,877.00 | 4,924.00 | 4,924.00 | 0.86% | 264,800 |
| Nov 20, 2025 | 4,857.00 | 4,906.00 | 4,851.00 | 4,882.00 | 4,882.00 | 0.68% | 228,800 |
| Nov 19, 2025 | 4,858.00 | 4,921.00 | 4,822.00 | 4,849.00 | 4,849.00 | -0.19% | 279,700 |
| Nov 18, 2025 | 4,963.00 | 4,989.00 | 4,858.00 | 4,858.00 | 4,858.00 | -2.49% | 342,900 |
| Nov 17, 2025 | 4,959.00 | 5,018.00 | 4,948.00 | 4,982.00 | 4,982.00 | 0.26% | 402,900 |
| Nov 14, 2025 | 4,800.00 | 4,988.00 | 4,791.00 | 4,969.00 | 4,969.00 | 5.05% | 430,700 |
| Nov 13, 2025 | 4,711.00 | 4,757.00 | 4,711.00 | 4,730.00 | 4,730.00 | 0.68% | 144,200 |
| Nov 12, 2025 | 4,683.00 | 4,742.00 | 4,683.00 | 4,698.00 | 4,698.00 | 0.32% | 170,300 |
| Nov 11, 2025 | 4,726.00 | 4,738.00 | 4,678.00 | 4,683.00 | 4,683.00 | -1.06% | 180,000 |
| Nov 10, 2025 | 4,723.00 | 4,755.00 | 4,705.00 | 4,733.00 | 4,733.00 | 0.36% | 155,500 |
| Nov 7, 2025 | 4,674.00 | 4,725.00 | 4,674.00 | 4,716.00 | 4,716.00 | 0.92% | 268,900 |
| Nov 6, 2025 | 4,678.00 | 4,709.00 | 4,646.00 | 4,673.00 | 4,673.00 | -0.47% | 215,500 |
| Nov 5, 2025 | 4,690.00 | 4,700.00 | 4,626.00 | 4,695.00 | 4,695.00 | 0.58% | 212,200 |
| Nov 4, 2025 | 4,627.00 | 4,711.00 | 4,612.00 | 4,668.00 | 4,668.00 | 0.89% | 247,000 |
| Oct 31, 2025 | 4,617.00 | 4,642.00 | 4,589.00 | 4,627.00 | 4,627.00 | 0.24% | 281,600 |
| Oct 30, 2025 | 4,559.00 | 4,626.00 | 4,559.00 | 4,616.00 | 4,616.00 | 1.25% | 222,100 |
| Oct 29, 2025 | 4,668.00 | 4,669.00 | 4,540.00 | 4,559.00 | 4,559.00 | -2.36% | 356,700 |
| Oct 28, 2025 | 4,739.00 | 4,740.00 | 4,645.00 | 4,669.00 | 4,669.00 | -2.04% | 220,100 |
| Oct 27, 2025 | 4,775.00 | 4,799.00 | 4,750.00 | 4,766.00 | 4,766.00 | 0.97% | 260,800 |
| Oct 24, 2025 | 4,695.00 | 4,747.00 | 4,683.00 | 4,720.00 | 4,720.00 | 0.51% | 198,000 |
| Oct 23, 2025 | 4,671.00 | 4,719.00 | 4,656.00 | 4,696.00 | 4,696.00 | 1.21% | 199,200 |
| Oct 22, 2025 | 4,620.00 | 4,640.00 | 4,601.00 | 4,640.00 | 4,640.00 | 1.16% | 208,200 |
| Oct 21, 2025 | 4,581.00 | 4,608.00 | 4,571.00 | 4,587.00 | 4,587.00 | 0.33% | 193,100 |
| Oct 20, 2025 | 4,632.00 | 4,633.00 | 4,562.00 | 4,572.00 | 4,572.00 | -0.63% | 181,400 |
| Oct 17, 2025 | 4,546.00 | 4,613.00 | 4,546.00 | 4,601.00 | 4,601.00 | 1.43% | 280,800 |
| Oct 16, 2025 | 4,570.00 | 4,591.00 | 4,520.00 | 4,536.00 | 4,536.00 | -0.59% | 145,500 |
| Oct 15, 2025 | 4,523.00 | 4,571.00 | 4,508.00 | 4,563.00 | 4,563.00 | 1.33% | 184,500 |
| Oct 14, 2025 | 4,439.00 | 4,503.00 | 4,425.00 | 4,503.00 | 4,503.00 | 0.09% | 247,800 |
| Oct 10, 2025 | 4,479.00 | 4,516.00 | 4,460.00 | 4,499.00 | 4,499.00 | -1.03% | 236,400 |
| Oct 9, 2025 | 4,521.00 | 4,546.00 | 4,501.00 | 4,546.00 | 4,546.00 | - | 224,400 |
| Oct 8, 2025 | 4,585.00 | 4,619.00 | 4,533.00 | 4,546.00 | 4,546.00 | -0.59% | 267,100 |
| Oct 7, 2025 | 4,565.00 | 4,593.00 | 4,553.00 | 4,573.00 | 4,573.00 | -0.07% | 187,400 |