Kurotani Corporation - 3168.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	574	573	573	576	573	22,000
August 18, 2025	575	574	574	577	573	17,600
August 15, 2025	575	575	575	575	573	15,800
August 14, 2025	573	574	574	576	570	17,100
August 13, 2025	576	576	576	576	573	11,800
August 12, 2025	577	573	573	577	567	36,900
August 08, 2025	576	575	575	577	575	17,700
August 07, 2025	575	576	576	577	575	19,100
August 06, 2025	575	573	573	576	573	14,300
August 05, 2025	573	574	574	574	570	13,400
August 04, 2025	568	570	570	571	568	15,400
August 01, 2025	567	568	568	571	566	23,500
July 31, 2025	571	569	569	574	568	21,800
July 30, 2025	569	571	571	573	565	25,100
July 29, 2025	566	568	568	568	565	7,400
July 28, 2025	564	566	566	567	562	10,600
July 25, 2025	568	565	565	570	564	11,900
July 24, 2025	560	568	568	570	560	18,100
July 23, 2025	556	558	558	559	556	7,600
July 22, 2025	560	556	556	560	556	9,200
July 18, 2025	558	555	555	558	555	4,700
July 17, 2025	558	554	554	558	553	11,400
July 16, 2025	559	555	555	560	555	8,100
July 15, 2025	555	554	554	558	554	14,100
July 14, 2025	565	555	555	566	551	33,900
July 11, 2025	565	567	567	571	561	20,000
July 10, 2025	575	565	565	575	565	27,500
July 09, 2025	566	575	575	580	559	80,900
July 08, 2025	550	553	553	553	550	7,300
July 07, 2025	555	552	552	555	552	10,300
July 04, 2025	560	555	555	560	553	8,200
July 03, 2025	553	558	558	558	553	8,600
July 02, 2025	550	553	553	553	547	8,600
July 01, 2025	549	550	550	550	547	7,600
June 30, 2025	548	547	547	549	546	12,400
June 27, 2025	535	541	541	543	535	16,700
June 26, 2025	529	532	532	532	525	3,600
June 25, 2025	528	525	525	531	525	8,800
June 24, 2025	527	525	525	530	525	15,600
June 23, 2025	531	530	530	533	530	11,000
June 20, 2025	538	532	532	540	532	9,700
June 19, 2025	539	535	535	540	535	10,400
June 18, 2025	543	540	540	544	540	10,400
June 17, 2025	551	544	544	551	543	14,000
June 16, 2025	556	551	551	559	551	12,300
June 13, 2025	559	556	556	559	556	3,600
June 12, 2025	557	557	557	559	557	800
June 11, 2025	560	556	556	560	556	4,500
June 10, 2025	560	559	559	563	555	6,500
June 09, 2025	555	558	558	559	553	5,700
June 06, 2025	551	552	552	552	550	5,700
June 05, 2025	545	549	549	549	544	4,800
June 04, 2025	548	545	545	548	544	4,300
June 03, 2025	545	547	547	547	540	6,500
June 02, 2025	542	545	545	545	540	7,100
May 30, 2025	541	540	540	543	538	3,200
May 29, 2025	540	540	540	542	535	4,700
May 28, 2025	541	538	538	541	535	6,900
May 27, 2025	540	540	540	540	537	1,900
May 26, 2025	539	539	539	539	535	3,700

Kurotani Corporation (3168.T) JPX