Kurimoto, Ltd. - 5602.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,700	1,735	1,735	1,738	1,696	294,400
December 03, 2025	1,686	1,692	1,692	1,714	1,670	300,700
December 02, 2025	1,734	1,712	1,712	1,751	1,705	346,900
December 01, 2025	1,809	1,738	1,738	1,814	1,708	625,800
November 28, 2025	1,752	1,803	1,803	1,816	1,745	572,200
November 27, 2025	1,729	1,752	1,752	1,761	1,728	543,700
November 26, 2025	1,690	1,713	1,713	1,721	1,686	436,000
November 25, 2025	1,683	1,691	1,691	1,702	1,642	424,300
November 21, 2025	1,650	1,655	1,655	1,685	1,644	487,800
November 20, 2025	1,686	1,721	1,721	1,724	1,675	614,600
November 19, 2025	1,620	1,668	1,668	1,670	1,590	463,900
November 18, 2025	1,650	1,623	1,623	1,657	1,610	458,800
November 17, 2025	1,666	1,675	1,675	1,684	1,632	456,000
November 14, 2025	1,637	1,664	1,664	1,688	1,632	393,600
November 13, 2025	1,650	1,640	1,640	1,665	1,638	443,300
November 12, 2025	1,610	1,637	1,637	1,648	1,598	404,100
November 11, 2025	1,630	1,614	1,614	1,631	1,590	928,900
November 10, 2025	1,729	1,644	1,644	1,729	1,640	818,300
November 07, 2025	1,703	1,730	1,730	1,760	1,663	573,900
November 06, 2025	1,717	1,737	1,737	1,752	1,698	514,300
November 05, 2025	1,692	1,708	1,708	1,708	1,635	809,700
November 04, 2025	1,718	1,715	1,715	1,790	1,703	903,300
October 31, 2025	1,742	1,735	1,735	1,754	1,717	457,200
October 30, 2025	1,725	1,760	1,760	1,767	1,725	482,800
October 29, 2025	1,773	1,725	1,725	1,784	1,723	750,700
October 28, 2025	1,807	1,775	1,775	1,835	1,766	677,900
October 27, 2025	1,819	1,811	1,811	1,830	1,802	634,400
October 24, 2025	1,818	1,810	1,810	1,827	1,799	502,000
October 23, 2025	1,827	1,820	1,820	1,848	1,804	512,700
October 22, 2025	1,782	1,848	1,848	1,860	1,765	754,700
October 21, 2025	1,825	1,787	1,787	1,837	1,783	940,000
October 20, 2025	1,840	1,825	1,825	1,859	1,811	574,400
October 17, 2025	1,852	1,810	1,810	1,864	1,810	699,200
October 16, 2025	1,833	1,888	1,888	1,888	1,821	550,600
October 15, 2025	1,800	1,833	1,833	1,833	1,794	492,500
October 14, 2025	1,774	1,782	1,782	1,829	1,763	805,100
October 10, 2025	1,870	1,795	1,795	1,874	1,785	858,700
October 09, 2025	1,926	1,884	1,884	1,929	1,858	812,400
October 08, 2025	1,840	1,914	1,914	1,915	1,810	1.26M
October 07, 2025	1,795	1,840	1,840	1,847	1,741	1.01M
October 06, 2025	1,770	1,765	1,765	1,795	1,715	1.11M
October 03, 2025	1,748	1,736	1,736	1,797	1,707	841,300
October 02, 2025	1,749	1,733	1,733	1,781	1,717	987,800
October 01, 2025	1,830	1,744	1,744	1,831	1,735	1.18M
September 30, 2025	1,905	1,847	1,847	1,919	1,800	1.48M
September 29, 2025	1,700	1,887	1,887	1,975	1,700	2.51M
September 26, 2025	1,760	1,728	1,699.2	1,772	1,726	5.81M
September 25, 2025	1,750	1,748	1,718.86	1,772	1,724	6.43M
September 24, 2025	1,714	1,740	1,710.99	1,740	1,698	3.74M
September 22, 2025	1,712	1,714	1,685.43	1,750	1,698	6.79M
September 19, 2025	1,680	1,716	1,687.39	1,716	1,658	15.3M
September 18, 2025	1,652	1,678	1,650.03	1,678	1,622	6.49M
September 17, 2025	1,700	1,640	1,612.66	1,700	1,630	8.09M
September 16, 2025	1,690	1,698	1,669.69	1,700	1,652	6.3M
September 12, 2025	1,666	1,676	1,648.06	1,698	1,658	7.45M
September 11, 2025	1,644	1,660	1,632.33	1,680	1,622	7.27M
September 10, 2025	1,644	1,632	1,604.79	1,664	1,612	5.14M
September 09, 2025	1,630	1,634	1,606.76	1,690	1,614	10.78M
September 08, 2025	1,680	1,624	1,596.93	1,680	1,610	11.88M
September 05, 2025	1,700	1,682	1,653.96	1,712	1,594	20.97M

Kurimoto, Ltd. (5602.T) JPX