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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	910	910	910	913	909	12,100
September 25, 2025	913	910	910	913	910	11,300
September 24, 2025	914	913	913	915	906	24,300
September 22, 2025	912	913	913	914	912	6,500
September 19, 2025	915	912	912	915	911	8,000
September 18, 2025	914	914	914	914	912	4,500
September 17, 2025	909	913	913	915	909	14,100
September 16, 2025	908	914	914	914	908	14,100
September 12, 2025	911	909	909	911	909	4,800
September 11, 2025	913	911	911	914	911	2,200
September 10, 2025	912	912	912	913	910	3,800
September 09, 2025	912	910	910	915	909	4,500
September 08, 2025	914	910	910	915	910	7,000
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

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