Kichiri & Co., Ltd. - 3082.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	915	911	911	915	907	14,600
September 04, 2025	910	911	911	913	908	4,500
September 03, 2025	909	909	909	912	906	4,500
September 02, 2025	909	909	909	912	907	5,100
September 01, 2025	907	909	909	911	907	7,900
August 29, 2025	913	910	910	913	907	6,300
August 28, 2025	906	912	912	912	906	8,400
August 27, 2025	905	909	909	910	905	4,800
August 26, 2025	907	905	905	910	905	6,200
August 25, 2025	910	908	908	911	905	10,000
August 22, 2025	905	905	905	909	904	7,900
August 21, 2025	908	905	905	910	905	6,400
August 20, 2025	910	907	907	910	906	15,700
August 19, 2025	908	906	906	908	906	6,900
August 18, 2025	908	910	910	911	908	9,600
August 15, 2025	913	908	908	916	908	17,400
August 14, 2025	911	913	913	916	911	10,900
August 13, 2025	910	912	912	916	909	31,300
August 12, 2025	910	907	907	910	905	21,200
August 08, 2025	908	907	907	910	907	13,700
August 07, 2025	909	908	908	910	908	9,400
August 06, 2025	908	908	908	909	906	12,200
August 05, 2025	908	906	906	908	903	8,300
August 04, 2025	901	904	904	906	901	14,700
August 01, 2025	901	901	901	903	899	6,200
July 31, 2025	900	901	901	901	898	5,000
July 30, 2025	900	898	898	900	897	6,900
July 29, 2025	899	900	900	903	897	12,300
July 28, 2025	898	898	898	902	896	13,700
July 25, 2025	891	896	896	898	891	7,400
July 24, 2025	895	891	891	898	890	11,400
July 23, 2025	891	893	893	895	890	18,000
July 22, 2025	894	889	889	894	889	11,900
July 18, 2025	899	892	892	902	892	21,600
July 17, 2025	892	896	896	896	892	5,900
July 16, 2025	891	892	892	899	891	9,700
July 15, 2025	889	890	890	898	889	12,100
July 14, 2025	893	890	890	899	890	13,300
July 11, 2025	892	896	896	899	890	15,300
July 10, 2025	888	890	890	895	885	11,000
July 09, 2025	894	888	888	896	883	12,600
July 08, 2025	880	886	886	890	880	21,400
July 07, 2025	878	885	885	906	878	34,800
July 04, 2025	880	877	877	885	877	12,900
July 03, 2025	885	880	880	885	880	14,700
July 02, 2025	871	885	885	885	868	25,500
July 01, 2025	866	871	871	871	865	44,700
June 30, 2025	876	870	870	877	870	31,800
June 27, 2025	881	876	876	884	873	117,500
June 26, 2025	915	901	896	916	901	165,100
June 25, 2025	916	917	911.91	918	915	23,800
June 24, 2025	917	914	908.93	918	914	24,500
June 23, 2025	912	917	911.91	918	911	16,900
June 20, 2025	916	913	913	916	913	20,300
June 19, 2025	911	914	914	914	911	32,900
June 18, 2025	912	911	911	917	911	36,900
June 17, 2025	915	913	913	916	913	22,500
June 16, 2025	918	915	915	919	912	37,900
June 13, 2025	920	915	915	920	913	29,600
June 12, 2025	920	919	919	921	917	39,300

Kichiri & Co., Ltd. (3082.T) JPX