Kimoto Co., Ltd. (7908.T) JPX
262.00
-2(-0.76%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
262.00
-2(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 264 | 262 | 262 | 266 | 261 | 60,100 |
| April 02, 2026 | 272 | 264 | 264 | 273 | 264 | 120,400 |
| April 01, 2026 | 269 | 270 | 270 | 271 | 265 | 161,000 |
| March 31, 2026 | 258 | 261 | 261 | 265 | 256 | 126,900 |
| March 30, 2026 | 265 | 257 | 257 | 265 | 257 | 153,600 |
| March 27, 2026 | 267 | 271 | 271 | 271 | 265 | 83,900 |
| March 26, 2026 | 270 | 267 | 267 | 275 | 264 | 186,200 |
| March 25, 2026 | 274 | 270 | 270 | 274 | 268 | 121,300 |
| March 24, 2026 | 265 | 271 | 271 | 277 | 263 | 530,600 |
| March 23, 2026 | 266 | 261 | 261 | 269 | 258 | 270,900 |
| March 19, 2026 | 278 | 274 | 274 | 290 | 270 | 175,000 |
| March 18, 2026 | 277 | 284 | 284 | 284 | 274 | 139,400 |
| March 17, 2026 | 278 | 273 | 273 | 292 | 272 | 526,800 |
| March 16, 2026 | 280 | 275 | 275 | 281 | 274 | 147,100 |
| March 13, 2026 | 279 | 280 | 280 | 283 | 276 | 115,000 |
| March 12, 2026 | 286 | 279 | 279 | 286 | 277 | 81,700 |
| March 11, 2026 | 288 | 286 | 286 | 289 | 285 | 52,700 |
| March 10, 2026 | 284 | 285 | 285 | 288 | 279 | 69,900 |
| March 09, 2026 | 274 | 276 | 276 | 281 | 271 | 265,000 |
| March 06, 2026 | 287 | 290 | 290 | 291 | 285 | 266,000 |
| March 05, 2026 | 280 | 290 | 290 | 293 | 278 | 287,300 |
| March 04, 2026 | 280 | 268 | 268 | 284 | 262 | 475,200 |
| March 03, 2026 | 289 | 287 | 287 | 297 | 284 | 376,600 |
| March 02, 2026 | 295 | 291 | 291 | 296 | 288 | 282,400 |
| February 27, 2026 | 290 | 300 | 300 | 301 | 287 | 464,300 |
| February 26, 2026 | 295 | 291 | 291 | 295 | 289 | 230,400 |
| February 25, 2026 | 298 | 291 | 291 | 300 | 291 | 382,300 |
| February 24, 2026 | 276 | 297 | 297 | 298 | 276 | 686,100 |
| February 20, 2026 | 273 | 273 | 0 | 278 | 270 | 177,100 |
| February 19, 2026 | 275 | 273 | 0 | 276 | 272 | 70,300 |
| February 18, 2026 | 276 | 276 | 0 | 278 | 273 | 109,100 |
| February 17, 2026 | 274 | 275 | 0 | 280 | 269 | 283,000 |
| February 16, 2026 | 264 | 272 | 0 | 274 | 264 | 176,800 |
| February 13, 2026 | 265 | 261 | 0 | 268 | 260 | 258,500 |
| February 12, 2026 | 263 | 266 | 0 | 268 | 263 | 106,100 |
| February 10, 2026 | 260 | 263 | 0 | 264 | 258 | 112,600 |
| February 09, 2026 | 260 | 256 | 0 | 262 | 255 | 243,300 |
| February 06, 2026 | 261 | 259 | 0 | 262 | 257 | 129,200 |
| February 05, 2026 | 262 | 261 | 0 | 265 | 261 | 86,100 |
| February 04, 2026 | 261 | 262 | 0 | 264 | 260 | 193,800 |
| February 03, 2026 | 259 | 261 | 0 | 262 | 257 | 159,600 |
| February 02, 2026 | 255 | 257 | 0 | 261 | 254 | 374,300 |
| January 30, 2026 | 250 | 253 | 0 | 254 | 247 | 606,500 |
| January 29, 2026 | 277 | 270 | 0 | 277 | 270 | 308,100 |
| January 28, 2026 | 269 | 272 | 0 | 272 | 267 | 102,400 |
| January 27, 2026 | 276 | 271 | 0 | 277 | 270 | 110,400 |
| January 26, 2026 | 280 | 277 | 0 | 280 | 275 | 138,000 |
| January 23, 2026 | 282 | 282 | 0 | 286 | 279 | 149,400 |
| January 22, 2026 | 281 | 281 | 0 | 286 | 276 | 121,200 |
| January 21, 2026 | 274 | 277 | 0 | 278 | 274 | 96,600 |
| January 20, 2026 | 287 | 279 | 0 | 287 | 277 | 167,500 |
| January 19, 2026 | 285 | 285 | 0 | 287 | 282 | 124,500 |
| January 16, 2026 | 283 | 285 | 0 | 286 | 278 | 152,400 |
| January 15, 2026 | 279 | 282 | 0 | 283 | 276 | 186,400 |
| January 14, 2026 | 269 | 281 | 0 | 281 | 268 | 358,000 |
| January 13, 2026 | 270 | 268 | 0 | 271 | 266 | 157,700 |
| January 09, 2026 | 270 | 268 | 0 | 273 | 264 | 121,000 |
| January 08, 2026 | 263 | 269 | 0 | 272 | 260 | 299,200 |
| January 07, 2026 | 252 | 263 | 0 | 263 | 252 | 291,400 |
| January 06, 2026 | 253 | 252 | 0 | 256 | 252 | 254,100 |