Kimura Unity Co., Ltd. (TYO:9368)
Japan
· Delayed Price · Currency is JPY 911.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Kimura Unity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 914.00 | 914.00 | 898.00 | 911.00 | 911.00 | - | 40,000 |
| Apr 27, 2026 | 878.00 | 913.00 | 868.00 | 911.00 | 911.00 | 3.76% | 154,000 |
| Apr 24, 2026 | 878.00 | 880.00 | 873.00 | 878.00 | 878.00 | - | 16,200 |
| Apr 23, 2026 | 885.00 | 885.00 | 873.00 | 878.00 | 878.00 | -0.11% | 16,900 |
| Apr 22, 2026 | 885.00 | 885.00 | 877.00 | 879.00 | 879.00 | -1.24% | 33,900 |
| Apr 21, 2026 | 884.00 | 891.00 | 884.00 | 890.00 | 890.00 | 0.68% | 11,600 |
| Apr 20, 2026 | 889.00 | 892.00 | 882.00 | 884.00 | 884.00 | -0.11% | 31,400 |
| Apr 17, 2026 | 888.00 | 890.00 | 885.00 | 885.00 | 885.00 | -0.34% | 16,000 |
| Apr 16, 2026 | 885.00 | 889.00 | 885.00 | 888.00 | 888.00 | 0.34% | 12,000 |
| Apr 15, 2026 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | - | 18,800 |
| Apr 14, 2026 | 895.00 | 896.00 | 885.00 | 885.00 | 885.00 | -0.67% | 18,800 |
| Apr 13, 2026 | 900.00 | 900.00 | 886.00 | 891.00 | 891.00 | -0.11% | 26,500 |
| Apr 10, 2026 | 910.00 | 912.00 | 891.00 | 892.00 | 892.00 | -1.76% | 34,400 |
| Apr 9, 2026 | 905.00 | 913.00 | 900.00 | 908.00 | 908.00 | 0.67% | 21,200 |
| Apr 8, 2026 | 902.00 | 909.00 | 899.00 | 902.00 | 902.00 | - | 44,700 |
| Apr 7, 2026 | 908.00 | 912.00 | 902.00 | 902.00 | 902.00 | -0.66% | 12,800 |
| Apr 6, 2026 | 910.00 | 912.00 | 905.00 | 908.00 | 908.00 | 0.78% | 13,000 |
| Apr 3, 2026 | 904.00 | 908.00 | 900.00 | 901.00 | 901.00 | -0.33% | 9,600 |
| Apr 2, 2026 | 915.00 | 915.00 | 902.00 | 904.00 | 904.00 | -0.77% | 14,300 |
| Apr 1, 2026 | 909.00 | 913.00 | 905.00 | 911.00 | 911.00 | 0.55% | 16,600 |
| Mar 31, 2026 | 899.00 | 916.00 | 896.00 | 906.00 | 906.00 | 0.78% | 21,100 |
| Mar 30, 2026 | 888.00 | 906.00 | 886.00 | 899.00 | 899.00 | -3.13% | 37,100 |
| Mar 27, 2026 | 940.00 | 940.00 | 928.00 | 928.00 | 911.00 | -1.49% | 73,300 |
| Mar 26, 2026 | 945.00 | 947.00 | 934.00 | 942.00 | 924.74 | -0.32% | 37,500 |
| Mar 25, 2026 | 929.00 | 945.00 | 926.00 | 945.00 | 927.69 | 2.94% | 19,700 |
| Mar 24, 2026 | 927.00 | 927.00 | 915.00 | 918.00 | 901.18 | 0.55% | 18,300 |
| Mar 23, 2026 | 930.00 | 930.00 | 909.00 | 913.00 | 896.27 | -2.25% | 41,900 |
| Mar 19, 2026 | 948.00 | 948.00 | 934.00 | 934.00 | 916.89 | -1.58% | 15,100 |
| Mar 18, 2026 | 940.00 | 949.00 | 938.00 | 949.00 | 931.62 | 1.61% | 9,700 |
| Mar 17, 2026 | 929.00 | 942.00 | 929.00 | 934.00 | 916.89 | 0.76% | 8,300 |
| Mar 16, 2026 | 925.00 | 933.00 | 923.00 | 927.00 | 910.02 | -0.32% | 15,900 |
| Mar 13, 2026 | 933.00 | 935.00 | 927.00 | 930.00 | 912.96 | -1.27% | 20,400 |
| Mar 12, 2026 | 953.00 | 953.00 | 941.00 | 942.00 | 924.74 | -0.84% | 16,400 |
| Mar 11, 2026 | 957.00 | 960.00 | 950.00 | 950.00 | 932.60 | 0.21% | 14,500 |
| Mar 10, 2026 | 955.00 | 956.00 | 945.00 | 948.00 | 930.63 | 0.42% | 18,500 |
| Mar 9, 2026 | 921.00 | 950.00 | 918.00 | 944.00 | 926.71 | -0.53% | 36,100 |
| Mar 6, 2026 | 952.00 | 956.00 | 947.00 | 949.00 | 931.62 | -0.73% | 15,300 |
| Mar 5, 2026 | 963.00 | 965.00 | 951.00 | 956.00 | 938.49 | 2.47% | 27,400 |
| Mar 4, 2026 | 940.00 | 941.00 | 921.00 | 933.00 | 915.91 | -2.00% | 62,100 |
| Mar 3, 2026 | 965.00 | 965.00 | 952.00 | 952.00 | 934.56 | -2.16% | 28,100 |
| Mar 2, 2026 | 972.00 | 983.00 | 955.00 | 973.00 | 955.18 | -1.02% | 44,100 |
| Feb 27, 2026 | 968.00 | 983.00 | 964.00 | 983.00 | 964.99 | 2.40% | 33,300 |
| Feb 26, 2026 | 970.00 | 973.00 | 960.00 | 960.00 | 942.41 | -1.03% | 51,200 |
| Feb 25, 2026 | 962.00 | 970.00 | 954.00 | 970.00 | 952.23 | 1.57% | 24,500 |
| Feb 24, 2026 | 950.00 | 956.00 | 939.00 | 955.00 | 937.51 | 1.06% | 56,900 |
| Feb 20, 2026 | 940.00 | 946.00 | 940.00 | 945.00 | 927.69 | 0.85% | 37,900 |
| Feb 19, 2026 | 926.00 | 937.00 | 924.00 | 937.00 | 919.84 | 1.30% | 30,500 |
| Feb 18, 2026 | 919.00 | 926.00 | 919.00 | 925.00 | 908.05 | 0.65% | 28,600 |
| Feb 17, 2026 | 910.00 | 920.00 | 906.00 | 919.00 | 902.16 | 0.99% | 25,500 |
| Feb 16, 2026 | 913.00 | 913.00 | 905.00 | 910.00 | 893.33 | -0.33% | 28,500 |
| Feb 13, 2026 | 916.00 | 919.00 | 908.00 | 913.00 | 896.27 | -0.76% | 37,600 |
| Feb 12, 2026 | 916.00 | 926.00 | 915.00 | 920.00 | 903.15 | 0.66% | 31,200 |
| Feb 10, 2026 | 914.00 | 918.00 | 910.00 | 914.00 | 897.26 | 0.11% | 25,200 |
| Feb 9, 2026 | 924.00 | 927.00 | 913.00 | 913.00 | 896.27 | -0.44% | 28,800 |
| Feb 6, 2026 | 920.00 | 920.00 | 913.00 | 917.00 | 900.20 | -0.54% | 19,600 |
| Feb 5, 2026 | 920.00 | 925.00 | 918.00 | 922.00 | 905.11 | 0.55% | 24,400 |
| Feb 4, 2026 | 915.00 | 919.00 | 910.00 | 917.00 | 900.20 | 0.66% | 14,500 |
| Feb 3, 2026 | 907.00 | 913.00 | 904.00 | 911.00 | 894.31 | 1.00% | 21,700 |
| Feb 2, 2026 | 914.00 | 921.00 | 902.00 | 902.00 | 885.48 | -1.31% | 45,800 |
| Jan 30, 2026 | 901.00 | 914.00 | 898.00 | 914.00 | 897.26 | 1.56% | 31,000 |
| Jan 29, 2026 | 901.00 | 904.00 | 893.00 | 900.00 | 883.51 | -0.11% | 33,500 |
| Jan 28, 2026 | 903.00 | 905.00 | 896.00 | 901.00 | 884.49 | -0.55% | 23,700 |
| Jan 27, 2026 | 904.00 | 906.00 | 899.00 | 906.00 | 889.40 | 0.33% | 44,000 |
| Jan 26, 2026 | 915.00 | 916.00 | 900.00 | 903.00 | 886.46 | -1.20% | 56,200 |
| Jan 23, 2026 | 919.00 | 919.00 | 910.00 | 914.00 | 897.26 | -0.22% | 35,400 |
| Jan 22, 2026 | 920.00 | 923.00 | 913.00 | 916.00 | 899.22 | 0.11% | 20,200 |
| Jan 21, 2026 | 917.00 | 919.00 | 913.00 | 915.00 | 898.24 | -0.76% | 15,200 |
| Jan 20, 2026 | 925.00 | 925.00 | 919.00 | 922.00 | 905.11 | - | 14,800 |
| Jan 19, 2026 | 920.00 | 923.00 | 916.00 | 922.00 | 905.11 | 0.22% | 24,200 |
| Jan 16, 2026 | 909.00 | 920.00 | 904.00 | 920.00 | 903.15 | 2.11% | 35,500 |
| Jan 15, 2026 | 905.00 | 905.00 | 900.00 | 901.00 | 884.49 | 0.22% | 22,600 |
| Jan 14, 2026 | 902.00 | 904.00 | 899.00 | 899.00 | 882.53 | 0.11% | 19,400 |
| Jan 13, 2026 | 903.00 | 904.00 | 897.00 | 898.00 | 881.55 | -0.11% | 34,400 |
| Jan 9, 2026 | 900.00 | 902.00 | 898.00 | 899.00 | 882.53 | - | 14,300 |
| Jan 8, 2026 | 899.00 | 902.00 | 898.00 | 899.00 | 882.53 | 0.11% | 8,200 |
| Jan 7, 2026 | 902.00 | 903.00 | 898.00 | 898.00 | 881.55 | - | 10,000 |
| Jan 6, 2026 | 905.00 | 907.00 | 898.00 | 898.00 | 881.55 | -0.55% | 40,900 |
| Jan 5, 2026 | 892.00 | 903.00 | 892.00 | 903.00 | 886.46 | 1.23% | 29,000 |
| Dec 30, 2025 | 899.00 | 900.00 | 889.00 | 892.00 | 875.66 | -0.78% | 43,200 |
| Dec 29, 2025 | 890.00 | 899.00 | 890.00 | 899.00 | 882.53 | 1.47% | 37,500 |
| Dec 26, 2025 | 882.00 | 886.00 | 882.00 | 886.00 | 869.77 | 1.03% | 35,600 |
| Dec 25, 2025 | 877.00 | 878.00 | 875.00 | 877.00 | 860.93 | 0.11% | 7,400 |
| Dec 24, 2025 | 876.00 | 878.00 | 875.00 | 876.00 | 859.95 | 0.23% | 8,800 |
| Dec 23, 2025 | 874.00 | 878.00 | 872.00 | 874.00 | 857.99 | 0.11% | 13,700 |
| Dec 22, 2025 | 877.00 | 877.00 | 872.00 | 873.00 | 857.01 | -0.46% | 13,500 |
| Dec 19, 2025 | 868.00 | 877.00 | 868.00 | 877.00 | 860.93 | 1.50% | 15,800 |
| Dec 18, 2025 | 862.00 | 867.00 | 860.00 | 864.00 | 848.17 | 0.23% | 15,500 |
| Dec 17, 2025 | 866.00 | 869.00 | 862.00 | 862.00 | 846.21 | -0.58% | 9,700 |
| Dec 16, 2025 | 871.00 | 871.00 | 865.00 | 867.00 | 851.12 | -0.57% | 12,000 |
| Dec 15, 2025 | 871.00 | 874.00 | 871.00 | 872.00 | 856.03 | 0.11% | 12,900 |
| Dec 12, 2025 | 880.00 | 880.00 | 871.00 | 871.00 | 855.04 | -0.80% | 10,300 |
| Dec 11, 2025 | 885.00 | 885.00 | 876.00 | 878.00 | 861.92 | -0.45% | 8,200 |
| Dec 10, 2025 | 884.00 | 885.00 | 881.00 | 882.00 | 865.84 | -0.34% | 13,300 |
| Dec 9, 2025 | 881.00 | 885.00 | 878.00 | 885.00 | 868.79 | 0.57% | 33,600 |
| Dec 8, 2025 | 880.00 | 880.00 | 870.00 | 880.00 | 863.88 | 0.92% | 51,200 |
| Dec 5, 2025 | 858.00 | 873.00 | 858.00 | 872.00 | 856.03 | 1.75% | 29,500 |
| Dec 4, 2025 | 861.00 | 861.00 | 857.00 | 857.00 | 841.30 | 0.35% | 9,000 |
| Dec 3, 2025 | 860.00 | 860.00 | 854.00 | 854.00 | 838.36 | -0.70% | 12,500 |
| Dec 2, 2025 | 860.00 | 862.00 | 859.00 | 860.00 | 844.25 | -0.23% | 8,500 |
| Dec 1, 2025 | 867.00 | 869.00 | 862.00 | 862.00 | 846.21 | -0.46% | 15,200 |