Kimura Unity Co., Ltd. (TYO:9368)
Japan
· Delayed Price · Currency is JPY 951.00
+7.00 (0.74%)
Mar 10, 2026, 2:45 PM JST
Kimura Unity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 952.00 | 956.00 | 947.00 | 949.00 | 949.00 | -0.73% | 15,300 |
| Mar 5, 2026 | 963.00 | 965.00 | 951.00 | 956.00 | 956.00 | 2.47% | 27,400 |
| Mar 4, 2026 | 940.00 | 941.00 | 921.00 | 933.00 | 933.00 | -2.00% | 62,100 |
| Mar 3, 2026 | 965.00 | 965.00 | 952.00 | 952.00 | 952.00 | -2.16% | 28,100 |
| Mar 2, 2026 | 972.00 | 983.00 | 955.00 | 973.00 | 973.00 | -1.02% | 44,100 |
| Feb 27, 2026 | 968.00 | 983.00 | 964.00 | 983.00 | 983.00 | 2.40% | 33,300 |
| Feb 26, 2026 | 970.00 | 973.00 | 960.00 | 960.00 | 960.00 | -1.03% | 51,200 |
| Feb 25, 2026 | 962.00 | 970.00 | 954.00 | 970.00 | 970.00 | 1.57% | 24,500 |
| Feb 24, 2026 | 950.00 | 956.00 | 939.00 | 955.00 | 955.00 | 1.06% | 56,900 |
| Feb 20, 2026 | 940.00 | 946.00 | 940.00 | 945.00 | 945.00 | 0.85% | 37,900 |
| Feb 19, 2026 | 926.00 | 937.00 | 924.00 | 937.00 | 937.00 | 1.30% | 30,500 |
| Feb 18, 2026 | 919.00 | 926.00 | 919.00 | 925.00 | 925.00 | 0.65% | 28,600 |
| Feb 17, 2026 | 910.00 | 920.00 | 906.00 | 919.00 | 919.00 | 0.99% | 25,500 |
| Feb 16, 2026 | 913.00 | 913.00 | 905.00 | 910.00 | 910.00 | -0.33% | 28,500 |
| Feb 13, 2026 | 916.00 | 919.00 | 908.00 | 913.00 | 913.00 | -0.76% | 37,600 |
| Feb 12, 2026 | 916.00 | 926.00 | 915.00 | 920.00 | 920.00 | 0.66% | 31,200 |
| Feb 10, 2026 | 914.00 | 918.00 | 910.00 | 914.00 | 914.00 | 0.11% | 25,200 |
| Feb 9, 2026 | 924.00 | 927.00 | 913.00 | 913.00 | 913.00 | -0.44% | 28,800 |
| Feb 6, 2026 | 920.00 | 920.00 | 913.00 | 917.00 | 917.00 | -0.54% | 19,600 |
| Feb 5, 2026 | 920.00 | 925.00 | 918.00 | 922.00 | 922.00 | 0.55% | 24,400 |
| Feb 4, 2026 | 915.00 | 919.00 | 910.00 | 917.00 | 917.00 | 0.66% | 14,500 |
| Feb 3, 2026 | 907.00 | 913.00 | 904.00 | 911.00 | 911.00 | 1.00% | 21,700 |
| Feb 2, 2026 | 914.00 | 921.00 | 902.00 | 902.00 | 902.00 | -1.31% | 45,800 |
| Jan 30, 2026 | 901.00 | 914.00 | 898.00 | 914.00 | 914.00 | 1.56% | 31,000 |
| Jan 29, 2026 | 901.00 | 904.00 | 893.00 | 900.00 | 900.00 | -0.11% | 33,500 |
| Jan 28, 2026 | 903.00 | 905.00 | 896.00 | 901.00 | 901.00 | -0.55% | 23,700 |
| Jan 27, 2026 | 904.00 | 906.00 | 899.00 | 906.00 | 906.00 | 0.33% | 44,000 |
| Jan 26, 2026 | 915.00 | 916.00 | 900.00 | 903.00 | 903.00 | -1.20% | 56,200 |
| Jan 23, 2026 | 919.00 | 919.00 | 910.00 | 914.00 | 914.00 | -0.22% | 35,400 |
| Jan 22, 2026 | 920.00 | 923.00 | 913.00 | 916.00 | 916.00 | 0.11% | 20,200 |
| Jan 21, 2026 | 917.00 | 919.00 | 913.00 | 915.00 | 915.00 | -0.76% | 15,200 |
| Jan 20, 2026 | 925.00 | 925.00 | 919.00 | 922.00 | 922.00 | - | 14,800 |
| Jan 19, 2026 | 920.00 | 923.00 | 916.00 | 922.00 | 922.00 | 0.22% | 24,200 |
| Jan 16, 2026 | 909.00 | 920.00 | 904.00 | 920.00 | 920.00 | 2.11% | 35,500 |
| Jan 15, 2026 | 905.00 | 905.00 | 900.00 | 901.00 | 901.00 | 0.22% | 22,600 |
| Jan 14, 2026 | 902.00 | 904.00 | 899.00 | 899.00 | 899.00 | 0.11% | 19,400 |
| Jan 13, 2026 | 903.00 | 904.00 | 897.00 | 898.00 | 898.00 | -0.11% | 34,400 |
| Jan 9, 2026 | 900.00 | 902.00 | 898.00 | 899.00 | 899.00 | - | 14,300 |
| Jan 8, 2026 | 899.00 | 902.00 | 898.00 | 899.00 | 899.00 | 0.11% | 8,200 |
| Jan 7, 2026 | 902.00 | 903.00 | 898.00 | 898.00 | 898.00 | - | 10,000 |
| Jan 6, 2026 | 905.00 | 907.00 | 898.00 | 898.00 | 898.00 | -0.55% | 40,900 |
| Jan 5, 2026 | 892.00 | 903.00 | 892.00 | 903.00 | 903.00 | 1.23% | 29,000 |
| Dec 30, 2025 | 899.00 | 900.00 | 889.00 | 892.00 | 892.00 | -0.78% | 43,200 |
| Dec 29, 2025 | 890.00 | 899.00 | 890.00 | 899.00 | 899.00 | 1.47% | 37,500 |
| Dec 26, 2025 | 882.00 | 886.00 | 882.00 | 886.00 | 886.00 | 1.03% | 35,600 |
| Dec 25, 2025 | 877.00 | 878.00 | 875.00 | 877.00 | 877.00 | 0.11% | 7,400 |
| Dec 24, 2025 | 876.00 | 878.00 | 875.00 | 876.00 | 876.00 | 0.23% | 8,800 |
| Dec 23, 2025 | 874.00 | 878.00 | 872.00 | 874.00 | 874.00 | 0.11% | 13,700 |
| Dec 22, 2025 | 877.00 | 877.00 | 872.00 | 873.00 | 873.00 | -0.46% | 13,500 |
| Dec 19, 2025 | 868.00 | 877.00 | 868.00 | 877.00 | 877.00 | 1.50% | 15,800 |
| Dec 18, 2025 | 862.00 | 867.00 | 860.00 | 864.00 | 864.00 | 0.23% | 15,500 |
| Dec 17, 2025 | 866.00 | 869.00 | 862.00 | 862.00 | 862.00 | -0.58% | 9,700 |
| Dec 16, 2025 | 871.00 | 871.00 | 865.00 | 867.00 | 867.00 | -0.57% | 12,000 |
| Dec 15, 2025 | 871.00 | 874.00 | 871.00 | 872.00 | 872.00 | 0.11% | 12,900 |
| Dec 12, 2025 | 880.00 | 880.00 | 871.00 | 871.00 | 871.00 | -0.80% | 10,300 |
| Dec 11, 2025 | 885.00 | 885.00 | 876.00 | 878.00 | 878.00 | -0.45% | 8,200 |
| Dec 10, 2025 | 884.00 | 885.00 | 881.00 | 882.00 | 882.00 | -0.34% | 13,300 |
| Dec 9, 2025 | 881.00 | 885.00 | 878.00 | 885.00 | 885.00 | 0.57% | 33,600 |
| Dec 8, 2025 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | 0.92% | 51,200 |
| Dec 5, 2025 | 858.00 | 873.00 | 858.00 | 872.00 | 872.00 | 1.75% | 29,500 |
| Dec 4, 2025 | 861.00 | 861.00 | 857.00 | 857.00 | 857.00 | 0.35% | 9,000 |
| Dec 3, 2025 | 860.00 | 860.00 | 854.00 | 854.00 | 854.00 | -0.70% | 12,500 |
| Dec 2, 2025 | 860.00 | 862.00 | 859.00 | 860.00 | 860.00 | -0.23% | 8,500 |
| Dec 1, 2025 | 867.00 | 869.00 | 862.00 | 862.00 | 862.00 | -0.46% | 15,200 |
| Nov 28, 2025 | 859.00 | 869.00 | 859.00 | 866.00 | 866.00 | 0.58% | 14,600 |
| Nov 27, 2025 | 862.00 | 863.00 | 861.00 | 861.00 | 861.00 | - | 15,600 |
| Nov 26, 2025 | 858.00 | 870.00 | 858.00 | 861.00 | 861.00 | 0.47% | 31,400 |
| Nov 25, 2025 | 850.00 | 857.00 | 849.00 | 857.00 | 857.00 | 2.02% | 30,700 |
| Nov 21, 2025 | 833.00 | 840.00 | 831.00 | 840.00 | 840.00 | 0.84% | 21,300 |
| Nov 20, 2025 | 835.00 | 835.00 | 832.00 | 833.00 | 833.00 | 0.12% | 14,800 |
| Nov 19, 2025 | 840.00 | 840.00 | 831.00 | 832.00 | 832.00 | -1.07% | 26,700 |
| Nov 18, 2025 | 853.00 | 853.00 | 837.00 | 841.00 | 841.00 | -1.29% | 26,900 |
| Nov 17, 2025 | 847.00 | 852.00 | 845.00 | 852.00 | 852.00 | 0.83% | 36,100 |
| Nov 14, 2025 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 0.12% | 13,400 |
| Nov 13, 2025 | 840.00 | 844.00 | 837.00 | 844.00 | 844.00 | 0.96% | 18,400 |
| Nov 12, 2025 | 836.00 | 841.00 | 836.00 | 836.00 | 836.00 | 0.12% | 17,300 |
| Nov 11, 2025 | 836.00 | 836.00 | 832.00 | 835.00 | 835.00 | 0.12% | 17,300 |
| Nov 10, 2025 | 835.00 | 836.00 | 833.00 | 834.00 | 834.00 | 0.12% | 14,600 |
| Nov 7, 2025 | 835.00 | 836.00 | 830.00 | 833.00 | 833.00 | -0.36% | 16,200 |
| Nov 6, 2025 | 833.00 | 838.00 | 833.00 | 836.00 | 836.00 | 0.48% | 14,900 |
| Nov 5, 2025 | 838.00 | 838.00 | 828.00 | 832.00 | 832.00 | -0.60% | 23,600 |
| Nov 4, 2025 | 842.00 | 843.00 | 837.00 | 837.00 | 837.00 | -0.48% | 23,000 |
| Oct 31, 2025 | 855.00 | 855.00 | 837.00 | 841.00 | 841.00 | -0.94% | 33,100 |
| Oct 30, 2025 | 832.00 | 849.00 | 825.00 | 849.00 | 849.00 | 1.80% | 130,000 |
| Oct 29, 2025 | 854.00 | 855.00 | 834.00 | 834.00 | 834.00 | -2.46% | 37,600 |
| Oct 28, 2025 | 869.00 | 869.00 | 855.00 | 855.00 | 855.00 | -1.61% | 32,200 |
| Oct 27, 2025 | 858.00 | 870.00 | 858.00 | 869.00 | 869.00 | 1.76% | 35,600 |
| Oct 24, 2025 | 857.00 | 857.00 | 851.00 | 854.00 | 854.00 | - | 10,900 |
| Oct 23, 2025 | 845.00 | 855.00 | 845.00 | 854.00 | 854.00 | 1.07% | 19,600 |
| Oct 22, 2025 | 838.00 | 848.00 | 838.00 | 845.00 | 845.00 | 1.08% | 28,100 |
| Oct 21, 2025 | 840.00 | 844.00 | 836.00 | 836.00 | 836.00 | -0.83% | 29,100 |
| Oct 20, 2025 | 849.00 | 850.00 | 841.00 | 843.00 | 843.00 | 0.24% | 20,500 |
| Oct 17, 2025 | 839.00 | 844.00 | 837.00 | 841.00 | 841.00 | 0.24% | 17,400 |
| Oct 16, 2025 | 838.00 | 839.00 | 834.00 | 839.00 | 839.00 | 0.12% | 17,200 |
| Oct 15, 2025 | 832.00 | 840.00 | 832.00 | 838.00 | 838.00 | 0.84% | 14,800 |
| Oct 14, 2025 | 830.00 | 835.00 | 826.00 | 831.00 | 831.00 | -0.72% | 32,200 |
| Oct 10, 2025 | 841.00 | 841.00 | 830.00 | 837.00 | 837.00 | -0.48% | 45,300 |
| Oct 9, 2025 | 847.00 | 848.00 | 841.00 | 841.00 | 841.00 | -0.71% | 21,400 |
| Oct 8, 2025 | 852.00 | 856.00 | 847.00 | 847.00 | 847.00 | -0.59% | 24,500 |
| Oct 7, 2025 | 854.00 | 854.00 | 850.00 | 852.00 | 852.00 | -0.23% | 21,000 |