Kimuratan Corporation - 8107.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	32	35	35	35	32	892,100
January 20, 2026	33	32	32	33	32	303,300
January 19, 2026	32	32	32	33	31	714,900
January 16, 2026	32	32	32	32	31	155,300
January 15, 2026	32	31	31	33	31	647,400
January 14, 2026	31	32	32	32	31	233,200
January 13, 2026	32	31	31	32	31	291,100
January 09, 2026	33	32	32	33	31	987,400
January 08, 2026	32	33	33	33	32	294,000
January 07, 2026	31	32	32	32	30	1.14M
January 06, 2026	31	31	31	31	30	181,300
January 05, 2026	30	31	31	31	30	199,400
December 30, 2025	31	31	31	31	30	234,100
December 29, 2025	29	31	31	31	29	868,700
December 26, 2025	30	29	29	30	29	1.24M
December 25, 2025	30	30	30	31	30	593,800
December 24, 2025	30	30	30	31	30	387,900
December 23, 2025	30	31	31	31	30	312,700
December 22, 2025	30	31	31	31	30	596,100
December 19, 2025	30	30	30	31	30	380,700
December 18, 2025	30	31	31	31	30	447,500
December 17, 2025	31	31	31	32	31	865,800
December 16, 2025	31	31	31	32	31	513,100
December 15, 2025	31	32	32	32	31	413,000
December 12, 2025	32	31	31	32	31	108,600
December 11, 2025	32	32	32	32	31	172,200
December 10, 2025	32	32	32	33	31	454,900
December 09, 2025	33	32	32	33	32	768,400
December 08, 2025	32	32	32	33	32	260,100
December 05, 2025	32	32	32	33	32	277,800
December 04, 2025	32	33	33	33	31	591,000
December 03, 2025	32	32	32	33	31	474,600
December 02, 2025	34	32	32	34	31	1.31M
December 01, 2025	33	33	33	34	33	438,400
November 28, 2025	32	33	33	35	32	2.05M
November 27, 2025	31	31	31	32	30	506,200
November 26, 2025	30	31	31	32	30	586,200
November 25, 2025	30	31	31	31	29	1.4M
November 21, 2025	31	31	31	31	30	1.23M
November 20, 2025	32	31	31	33	31	1.47M
November 19, 2025	32	32	32	33	31	752,100
November 18, 2025	33	32	32	34	31	2.21M
November 17, 2025	34	33	33	34	32	2.15M
November 14, 2025	37	35	35	38	34	2.88M
November 13, 2025	40	37	37	41	36	4.98M
November 12, 2025	44	44	44	45	43	982,200
November 11, 2025	42	44	44	44	41	931,300
November 10, 2025	42	41	41	42	41	143,200
November 07, 2025	42	41	41	42	41	199,600
November 06, 2025	43	42	42	43	42	249,700
November 05, 2025	42	42	42	43	42	382,600
November 04, 2025	42	42	42	43	42	457,500
October 31, 2025	42	43	43	43	42	117,200
October 30, 2025	42	42	42	43	42	152,300
October 29, 2025	42	42	42	43	42	199,600
October 28, 2025	42	43	43	43	42	117,000
October 27, 2025	43	42	42	43	42	114,800
October 24, 2025	43	43	43	44	42	240,400
October 23, 2025	44	43	43	44	43	481,300
October 22, 2025	42	45	45	45	42	772,600

Kimuratan Corporation (8107.T) JPX