Kamigumi Co., Ltd. (TYO:9364)
Japan
· Delayed Price · Currency is JPY 5,267.00
+67.00 (1.29%)
Apr 28, 2026, 3:30 PM JST
Kamigumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,200.00 | 5,278.00 | 5,189.00 | 5,267.00 | 5,267.00 | 1.29% | 199,400 |
| Apr 27, 2026 | 5,211.00 | 5,234.00 | 5,181.00 | 5,200.00 | 5,200.00 | -0.99% | 201,700 |
| Apr 24, 2026 | 5,252.00 | 5,290.00 | 5,250.00 | 5,252.00 | 5,252.00 | - | 216,900 |
| Apr 23, 2026 | 5,210.00 | 5,260.00 | 5,196.00 | 5,252.00 | 5,252.00 | -1.09% | 247,700 |
| Apr 22, 2026 | 5,336.00 | 5,354.00 | 5,301.00 | 5,310.00 | 5,310.00 | -0.38% | 258,800 |
| Apr 21, 2026 | 5,347.00 | 5,412.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.08% | 357,400 |
| Apr 20, 2026 | 5,317.00 | 5,344.00 | 5,292.00 | 5,326.00 | 5,326.00 | 0.32% | 266,600 |
| Apr 17, 2026 | 5,365.00 | 5,390.00 | 5,309.00 | 5,309.00 | 5,309.00 | -0.91% | 173,000 |
| Apr 16, 2026 | 5,360.00 | 5,396.00 | 5,337.00 | 5,358.00 | 5,358.00 | -0.37% | 204,700 |
| Apr 15, 2026 | 5,419.00 | 5,448.00 | 5,374.00 | 5,378.00 | 5,378.00 | -1.38% | 355,800 |
| Apr 14, 2026 | 5,409.00 | 5,453.00 | 5,391.00 | 5,453.00 | 5,453.00 | 0.68% | 293,400 |
| Apr 13, 2026 | 5,468.00 | 5,513.00 | 5,388.00 | 5,416.00 | 5,416.00 | -1.40% | 248,400 |
| Apr 10, 2026 | 5,596.00 | 5,622.00 | 5,493.00 | 5,493.00 | 5,493.00 | -1.96% | 190,200 |
| Apr 9, 2026 | 5,621.00 | 5,682.00 | 5,603.00 | 5,603.00 | 5,603.00 | 0.21% | 237,000 |
| Apr 8, 2026 | 5,682.00 | 5,687.00 | 5,558.00 | 5,591.00 | 5,591.00 | 1.60% | 274,400 |
| Apr 7, 2026 | 5,537.00 | 5,554.00 | 5,457.00 | 5,503.00 | 5,503.00 | 0.20% | 162,000 |
| Apr 6, 2026 | 5,519.00 | 5,553.00 | 5,492.00 | 5,492.00 | 5,492.00 | -0.24% | 149,700 |
| Apr 3, 2026 | 5,516.00 | 5,535.00 | 5,468.00 | 5,505.00 | 5,505.00 | 0.33% | 161,900 |
| Apr 2, 2026 | 5,573.00 | 5,578.00 | 5,466.00 | 5,487.00 | 5,487.00 | -0.78% | 239,700 |
| Apr 1, 2026 | 5,487.00 | 5,530.00 | 5,377.00 | 5,530.00 | 5,530.00 | 1.43% | 581,200 |
| Mar 31, 2026 | 5,418.00 | 5,509.00 | 5,409.00 | 5,452.00 | 5,452.00 | 0.72% | 312,200 |
| Mar 30, 2026 | 5,227.00 | 5,423.00 | 5,217.00 | 5,413.00 | 5,413.00 | -2.47% | 327,200 |
| Mar 27, 2026 | 5,503.00 | 5,584.00 | 5,480.00 | 5,550.00 | 5,455.00 | -0.14% | 337,400 |
| Mar 26, 2026 | 5,532.00 | 5,560.00 | 5,521.00 | 5,558.00 | 5,462.86 | 0.49% | 202,300 |
| Mar 25, 2026 | 5,555.00 | 5,563.00 | 5,488.00 | 5,531.00 | 5,436.33 | 1.02% | 254,500 |
| Mar 24, 2026 | 5,418.00 | 5,490.00 | 5,393.00 | 5,475.00 | 5,381.28 | 2.82% | 311,600 |
| Mar 23, 2026 | 5,486.00 | 5,495.00 | 5,291.00 | 5,325.00 | 5,233.85 | -4.00% | 451,300 |
| Mar 19, 2026 | 5,616.00 | 5,650.00 | 5,543.00 | 5,547.00 | 5,452.05 | -2.48% | 393,000 |
| Mar 18, 2026 | 5,648.00 | 5,698.00 | 5,621.00 | 5,688.00 | 5,590.64 | 1.17% | 191,800 |
| Mar 17, 2026 | 5,578.00 | 5,648.00 | 5,577.00 | 5,622.00 | 5,525.77 | 0.99% | 187,300 |
| Mar 16, 2026 | 5,573.00 | 5,621.00 | 5,532.00 | 5,567.00 | 5,471.71 | 0.11% | 273,900 |
| Mar 13, 2026 | 5,500.00 | 5,621.00 | 5,483.00 | 5,561.00 | 5,465.81 | 0.11% | 303,900 |
| Mar 12, 2026 | 5,633.00 | 5,700.00 | 5,555.00 | 5,555.00 | 5,459.91 | -2.46% | 227,600 |
| Mar 11, 2026 | 5,697.00 | 5,765.00 | 5,692.00 | 5,695.00 | 5,597.52 | 1.19% | 218,600 |
| Mar 10, 2026 | 5,699.00 | 5,713.00 | 5,626.00 | 5,628.00 | 5,531.66 | 0.39% | 339,000 |
| Mar 9, 2026 | 5,500.00 | 5,636.00 | 5,477.00 | 5,606.00 | 5,510.04 | -1.09% | 247,100 |
| Mar 6, 2026 | 5,662.00 | 5,684.00 | 5,614.00 | 5,668.00 | 5,570.98 | -1.05% | 281,000 |
| Mar 5, 2026 | 5,756.00 | 5,793.00 | 5,695.00 | 5,728.00 | 5,629.95 | 1.13% | 272,800 |
| Mar 4, 2026 | 5,670.00 | 5,681.00 | 5,560.00 | 5,664.00 | 5,567.05 | -0.82% | 337,500 |
| Mar 3, 2026 | 5,760.00 | 5,794.00 | 5,703.00 | 5,711.00 | 5,613.24 | -1.50% | 326,200 |
| Mar 2, 2026 | 5,751.00 | 5,818.00 | 5,727.00 | 5,798.00 | 5,698.75 | -0.31% | 250,800 |
| Feb 27, 2026 | 5,734.00 | 5,818.00 | 5,717.00 | 5,816.00 | 5,716.45 | 1.36% | 282,200 |
| Feb 26, 2026 | 5,732.00 | 5,776.00 | 5,730.00 | 5,738.00 | 5,639.78 | 0.21% | 225,600 |
| Feb 25, 2026 | 5,695.00 | 5,745.00 | 5,654.00 | 5,726.00 | 5,627.99 | 0.54% | 275,100 |
| Feb 24, 2026 | 5,608.00 | 5,724.00 | 5,575.00 | 5,695.00 | 5,597.52 | 1.68% | 254,800 |
| Feb 20, 2026 | 5,640.00 | 5,661.00 | 5,578.00 | 5,601.00 | 5,505.13 | -1.11% | 265,700 |
| Feb 19, 2026 | 5,537.00 | 5,664.00 | 5,519.00 | 5,664.00 | 5,567.05 | 2.07% | 234,000 |
| Feb 18, 2026 | 5,600.00 | 5,636.00 | 5,547.00 | 5,549.00 | 5,454.02 | -0.64% | 282,100 |
| Feb 17, 2026 | 5,557.00 | 5,599.00 | 5,524.00 | 5,585.00 | 5,489.40 | 0.50% | 214,800 |
| Feb 16, 2026 | 5,626.00 | 5,635.00 | 5,489.00 | 5,557.00 | 5,461.88 | 0.56% | 464,300 |
| Feb 13, 2026 | 5,652.00 | 5,682.00 | 5,487.00 | 5,526.00 | 5,431.41 | -2.45% | 336,700 |
| Feb 12, 2026 | 5,699.00 | 5,741.00 | 5,665.00 | 5,665.00 | 5,568.03 | -0.11% | 313,400 |
| Feb 10, 2026 | 5,667.00 | 5,697.00 | 5,654.00 | 5,671.00 | 5,573.93 | 0.04% | 267,500 |
| Feb 9, 2026 | 5,663.00 | 5,712.00 | 5,640.00 | 5,669.00 | 5,571.96 | 1.91% | 231,500 |
| Feb 6, 2026 | 5,554.00 | 5,570.00 | 5,529.00 | 5,563.00 | 5,467.78 | 0.36% | 147,300 |
| Feb 5, 2026 | 5,546.00 | 5,572.00 | 5,510.00 | 5,543.00 | 5,448.12 | 0.89% | 225,600 |
| Feb 4, 2026 | 5,466.00 | 5,519.00 | 5,446.00 | 5,494.00 | 5,399.96 | 0.90% | 213,900 |
| Feb 3, 2026 | 5,363.00 | 5,466.00 | 5,347.00 | 5,445.00 | 5,351.80 | 1.53% | 185,600 |
| Feb 2, 2026 | 5,426.00 | 5,462.00 | 5,361.00 | 5,363.00 | 5,271.20 | -0.81% | 239,500 |
| Jan 30, 2026 | 5,415.00 | 5,421.00 | 5,373.00 | 5,407.00 | 5,314.45 | 0.76% | 216,900 |
| Jan 29, 2026 | 5,337.00 | 5,379.00 | 5,314.00 | 5,366.00 | 5,274.15 | 0.04% | 211,000 |
| Jan 28, 2026 | 5,383.00 | 5,399.00 | 5,342.00 | 5,364.00 | 5,272.18 | -1.14% | 207,400 |
| Jan 27, 2026 | 5,395.00 | 5,428.00 | 5,374.00 | 5,426.00 | 5,333.12 | 0.15% | 187,100 |
| Jan 26, 2026 | 5,440.00 | 5,451.00 | 5,376.00 | 5,418.00 | 5,325.26 | -0.40% | 188,800 |
| Jan 23, 2026 | 5,449.00 | 5,484.00 | 5,436.00 | 5,440.00 | 5,346.88 | -0.09% | 151,900 |
| Jan 22, 2026 | 5,394.00 | 5,450.00 | 5,385.00 | 5,445.00 | 5,351.80 | 0.95% | 178,400 |
| Jan 21, 2026 | 5,371.00 | 5,394.00 | 5,360.00 | 5,394.00 | 5,301.67 | -0.15% | 141,200 |
| Jan 20, 2026 | 5,389.00 | 5,412.00 | 5,371.00 | 5,402.00 | 5,309.53 | 0.46% | 178,200 |
| Jan 19, 2026 | 5,335.00 | 5,377.00 | 5,325.00 | 5,377.00 | 5,284.96 | 0.32% | 215,100 |
| Jan 16, 2026 | 5,298.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,268.25 | 1.07% | 250,800 |
| Jan 15, 2026 | 5,294.00 | 5,320.00 | 5,283.00 | 5,303.00 | 5,212.23 | 0.06% | 229,400 |
| Jan 14, 2026 | 5,260.00 | 5,300.00 | 5,251.00 | 5,300.00 | 5,209.28 | 0.76% | 285,400 |
| Jan 13, 2026 | 5,270.00 | 5,282.00 | 5,232.00 | 5,260.00 | 5,169.96 | 0.55% | 401,900 |
| Jan 9, 2026 | 5,210.00 | 5,251.00 | 5,175.00 | 5,231.00 | 5,141.46 | -0.19% | 269,200 |
| Jan 8, 2026 | 5,250.00 | 5,279.00 | 5,217.00 | 5,241.00 | 5,151.29 | -0.08% | 274,600 |
| Jan 7, 2026 | 5,200.00 | 5,251.00 | 5,180.00 | 5,245.00 | 5,155.22 | 0.75% | 298,000 |
| Jan 6, 2026 | 5,193.00 | 5,248.00 | 5,153.00 | 5,206.00 | 5,116.89 | 1.21% | 343,500 |
| Jan 5, 2026 | 5,059.00 | 5,145.00 | 5,050.00 | 5,144.00 | 5,055.95 | 1.66% | 203,100 |
| Dec 30, 2025 | 5,064.00 | 5,075.00 | 5,045.00 | 5,060.00 | 4,973.39 | 0.06% | 160,000 |
| Dec 29, 2025 | 5,065.00 | 5,073.00 | 5,030.00 | 5,057.00 | 4,970.44 | -0.06% | 177,000 |
| Dec 26, 2025 | 5,064.00 | 5,075.00 | 5,034.00 | 5,060.00 | 4,973.39 | 0.06% | 107,900 |
| Dec 25, 2025 | 5,082.00 | 5,090.00 | 5,036.00 | 5,057.00 | 4,970.44 | -0.26% | 107,200 |
| Dec 24, 2025 | 5,103.00 | 5,122.00 | 5,070.00 | 5,070.00 | 4,983.22 | -0.94% | 85,900 |
| Dec 23, 2025 | 5,068.00 | 5,132.00 | 5,046.00 | 5,118.00 | 5,030.39 | 0.99% | 189,700 |
| Dec 22, 2025 | 5,077.00 | 5,102.00 | 5,040.00 | 5,068.00 | 4,981.25 | -0.02% | 172,300 |
| Dec 19, 2025 | 5,060.00 | 5,109.00 | 5,046.00 | 5,069.00 | 4,982.23 | 0.26% | 342,500 |
| Dec 18, 2025 | 5,021.00 | 5,070.00 | 4,997.00 | 5,056.00 | 4,969.46 | 1.42% | 165,400 |
| Dec 17, 2025 | 5,000.00 | 5,046.00 | 4,985.00 | 4,985.00 | 4,899.67 | -0.97% | 261,000 |
| Dec 16, 2025 | 5,098.00 | 5,098.00 | 5,034.00 | 5,034.00 | 4,947.83 | -0.55% | 207,100 |
| Dec 15, 2025 | 5,104.00 | 5,105.00 | 5,021.00 | 5,062.00 | 4,975.35 | -0.39% | 310,200 |
| Dec 12, 2025 | 5,027.00 | 5,082.00 | 5,025.00 | 5,082.00 | 4,995.01 | 1.44% | 207,900 |
| Dec 11, 2025 | 5,061.00 | 5,064.00 | 4,980.00 | 5,010.00 | 4,924.24 | -1.34% | 163,000 |
| Dec 10, 2025 | 5,168.00 | 5,168.00 | 5,061.00 | 5,078.00 | 4,991.08 | 0.20% | 259,100 |
| Dec 9, 2025 | 5,049.00 | 5,068.00 | 4,994.00 | 5,068.00 | 4,981.25 | 0.38% | 195,700 |
| Dec 8, 2025 | 5,036.00 | 5,051.00 | 5,000.00 | 5,049.00 | 4,962.58 | 1.67% | 340,800 |
| Dec 5, 2025 | 4,981.00 | 5,000.00 | 4,948.00 | 4,966.00 | 4,881.00 | -0.28% | 290,600 |
| Dec 4, 2025 | 4,953.00 | 5,021.00 | 4,946.00 | 4,980.00 | 4,894.76 | -0.58% | 212,200 |
| Dec 3, 2025 | 4,943.00 | 5,029.00 | 4,934.00 | 5,009.00 | 4,923.26 | 0.54% | 201,200 |
| Dec 2, 2025 | 4,939.00 | 4,982.00 | 4,929.00 | 4,982.00 | 4,896.72 | 0.73% | 256,300 |
| Dec 1, 2025 | 4,991.00 | 5,012.00 | 4,946.00 | 4,946.00 | 4,861.34 | -0.90% | 253,800 |