Kibun Foods Inc. - 2933.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,200	1,195	1,195	1,203	1,191	63,000
September 04, 2025	1,165	1,199	1,199	1,203	1,165	193,800
September 03, 2025	1,175	1,171	1,171	1,182	1,170	155,700
September 02, 2025	1,163	1,163	1,163	1,168	1,153	133,700
September 01, 2025	1,138	1,158	1,158	1,164	1,135	182,200
August 29, 2025	1,140	1,133	1,133	1,140	1,131	132,800
August 28, 2025	1,136	1,140	1,140	1,142	1,132	136,900
August 27, 2025	1,131	1,135	1,135	1,138	1,129	56,200
August 26, 2025	1,142	1,134	1,134	1,142	1,130	54,400
August 25, 2025	1,141	1,143	1,143	1,148	1,136	62,100
August 22, 2025	1,131	1,139	1,139	1,141	1,128	44,600
August 21, 2025	1,133	1,131	1,131	1,135	1,128	33,500
August 20, 2025	1,134	1,132	1,132	1,144	1,132	31,300
August 19, 2025	1,130	1,134	1,134	1,142	1,130	64,200
August 18, 2025	1,134	1,144	1,144	1,144	1,133	47,800
August 15, 2025	1,129	1,124	1,124	1,130	1,120	25,400
August 14, 2025	1,122	1,126	1,126	1,126	1,119	32,700
August 13, 2025	1,112	1,127	1,127	1,129	1,102	58,800
August 12, 2025	1,142	1,131	1,131	1,144	1,126	96,100
August 08, 2025	1,135	1,143	1,143	1,144	1,135	28,100
August 07, 2025	1,133	1,135	1,135	1,139	1,130	33,300
August 06, 2025	1,118	1,132	1,132	1,132	1,115	39,300
August 05, 2025	1,116	1,120	1,120	1,123	1,115	22,800
August 04, 2025	1,122	1,116	1,116	1,122	1,110	26,500
August 01, 2025	1,110	1,122	1,122	1,123	1,109	41,700
July 31, 2025	1,097	1,107	1,107	1,110	1,096	27,200
July 30, 2025	1,088	1,095	1,095	1,099	1,086	21,100
July 29, 2025	1,094	1,088	1,088	1,094	1,088	29,300
July 28, 2025	1,095	1,095	1,095	1,098	1,095	22,400
July 25, 2025	1,104	1,097	1,097	1,105	1,094	33,900
July 24, 2025	1,099	1,096	1,096	1,099	1,092	19,600
July 23, 2025	1,099	1,097	1,097	1,103	1,094	36,100
July 22, 2025	1,100	1,096	1,096	1,100	1,095	12,200
July 18, 2025	1,098	1,096	1,096	1,099	1,090	18,100
July 17, 2025	1,101	1,098	1,098	1,101	1,093	16,700
July 16, 2025	1,101	1,097	1,097	1,103	1,096	17,300
July 15, 2025	1,095	1,099	1,099	1,103	1,095	13,600
July 14, 2025	1,084	1,095	1,095	1,100	1,084	15,400
July 11, 2025	1,085	1,085	1,085	1,094	1,085	18,100
July 10, 2025	1,098	1,083	1,083	1,098	1,083	27,700
July 09, 2025	1,091	1,092	1,092	1,097	1,086	11,900
July 08, 2025	1,089	1,086	1,086	1,089	1,080	25,900
July 07, 2025	1,085	1,081	1,081	1,089	1,081	16,500
July 04, 2025	1,085	1,089	1,089	1,089	1,082	12,200
July 03, 2025	1,084	1,085	1,085	1,090	1,082	14,800
July 02, 2025	1,083	1,087	1,087	1,091	1,080	14,100
July 01, 2025	1,090	1,088	1,088	1,096	1,087	17,100
June 30, 2025	1,101	1,088	1,088	1,106	1,088	26,400
June 27, 2025	1,093	1,100	1,100	1,100	1,090	39,500
June 26, 2025	1,080	1,092	1,092	1,093	1,076	28,900
June 25, 2025	1,086	1,080	1,080	1,086	1,075	16,400
June 24, 2025	1,083	1,085	1,085	1,090	1,082	17,300
June 23, 2025	1,075	1,077	1,077	1,085	1,072	18,000
June 20, 2025	1,080	1,074	1,074	1,080	1,071	11,200
June 19, 2025	1,071	1,080	1,080	1,080	1,068	16,200
June 18, 2025	1,069	1,071	1,071	1,073	1,066	8,200
June 17, 2025	1,067	1,069	1,069	1,071	1,066	9,100
June 16, 2025	1,065	1,069	1,069	1,071	1,063	29,900
June 13, 2025	1,066	1,066	1,066	1,070	1,064	20,100
June 12, 2025	1,078	1,071	1,071	1,078	1,068	15,900

Kibun Foods Inc. (2933.T) JPX