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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,070	1,071	1,071	1,076	1,070	22,200
December 23, 2025	1,064	1,070	1,070	1,072	1,064	32,200
December 22, 2025	1,067	1,060	1,060	1,067	1,058	35,500
December 19, 2025	1,063	1,067	1,067	1,068	1,062	32,700
December 18, 2025	1,053	1,063	1,063	1,065	1,052	27,000
December 17, 2025	1,053	1,052	1,052	1,054	1,048	23,600
December 16, 2025	1,050	1,051	1,051	1,053	1,046	21,100
December 15, 2025	1,041	1,051	1,051	1,054	1,041	34,100
December 12, 2025	1,050	1,041	1,041	1,051	1,038	58,000
December 11, 2025	1,064	1,042	1,042	1,065	1,042	78,000
December 10, 2025	1,056	1,060	1,060	1,060	1,053	25,200
December 09, 2025	1,056	1,055	1,055	1,062	1,052	36,700
December 08, 2025	1,058	1,056	1,056	1,065	1,056	35,200
December 05, 2025	1,064	1,057	1,057	1,064	1,056	39,500
December 04, 2025	1,066	1,062	1,062	1,068	1,060	25,600
December 03, 2025	1,069	1,061	1,061	1,072	1,061	33,600
December 02, 2025	1,073	1,069	1,069	1,074	1,067	39,000
December 01, 2025	1,095	1,073	1,073	1,095	1,073	50,000
November 28, 2025	1,090	1,095	1,095	1,097	1,090	24,500
November 27, 2025	1,096	1,089	1,089	1,099	1,089	25,300
November 26, 2025	1,090	1,096	1,096	1,096	1,090	22,000
November 25, 2025	1,099	1,090	1,090	1,099	1,090	25,000
November 21, 2025	1,083	1,098	1,098	1,098	1,083	46,700
November 20, 2025	1,079	1,078	1,078	1,085	1,078	24,000
November 19, 2025	1,085	1,077	1,077	1,089	1,077	23,500
November 18, 2025	1,092	1,081	1,081	1,093	1,081	35,200
November 17, 2025	1,084	1,090	1,090	1,090	1,077	39,100
November 14, 2025	1,089	1,083	1,083	1,089	1,077	75,400
November 13, 2025	1,110	1,106	1,106	1,112	1,100	33,400
November 12, 2025	1,098	1,104	1,104	1,108	1,096	32,200
November 11, 2025	1,090	1,096	1,096	1,097	1,083	22,300
November 10, 2025	1,095	1,088	1,088	1,095	1,083	26,800
November 07, 2025	1,063	1,085	1,085	1,088	1,063	39,100
November 06, 2025	1,063	1,063	1,063	1,071	1,059	40,300
November 05, 2025	1,078	1,062	1,062	1,078	1,061	43,800
November 04, 2025	1,072	1,070	1,070	1,077	1,068	36,700
October 31, 2025	1,077	1,075	1,075	1,077	1,068	39,900
October 30, 2025	1,081	1,076	1,076	1,089	1,076	43,800
October 29, 2025	1,096	1,082	1,082	1,096	1,082	49,200
October 28, 2025	1,115	1,095	1,095	1,115	1,095	38,800
October 27, 2025	1,116	1,116	1,116	1,116	1,110	21,300
October 24, 2025	1,120	1,106	1,106	1,120	1,106	29,600
October 23, 2025	1,112	1,123	1,123	1,123	1,110	27,300
October 22, 2025	1,118	1,112	1,112	1,118	1,109	15,900
October 21, 2025	1,114	1,112	1,112	1,118	1,109	42,700
October 20, 2025	1,111	1,107	1,107	1,116	1,106	21,700
October 17, 2025	1,110	1,102	1,102	1,110	1,100	21,500
October 16, 2025	1,108	1,108	1,108	1,110	1,104	19,800
October 15, 2025	1,110	1,108	1,108	1,110	1,101	28,700
October 14, 2025	1,090	1,102	1,102	1,106	1,090	43,500
October 10, 2025	1,110	1,103	1,103	1,110	1,099	72,700
October 09, 2025	1,120	1,113	1,113	1,123	1,111	47,400
October 08, 2025	1,130	1,122	1,122	1,132	1,117	52,700
October 07, 2025	1,115	1,130	1,130	1,130	1,115	58,200
October 06, 2025	1,130	1,124	1,124	1,133	1,121	61,900
October 03, 2025	1,125	1,119	1,119	1,136	1,114	64,500
October 02, 2025	1,133	1,134	1,134	1,139	1,123	72,500
October 01, 2025	1,142	1,139	1,139	1,149	1,134	126,300
September 30, 2025	1,150	1,146	1,146	1,153	1,142	84,700
September 29, 2025	1,161	1,152	1,152	1,168	1,140	316,900

Kibun Foods Inc. (2933.T) JPX