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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	42	42	42	43	42	479,600
October 20, 2025	42	42	42	43	42	145,600
October 17, 2025	42	42	42	43	42	262,800
October 16, 2025	43	43	43	43	42	110,700
October 15, 2025	42	43	43	43	42	243,800
October 14, 2025	42	41	41	43	41	614,200
October 10, 2025	43	42	42	43	42	74,600
October 09, 2025	42	43	43	43	42	236,300
October 08, 2025	42	42	42	43	42	193,800
October 07, 2025	42	43	43	43	42	126,000
October 06, 2025	43	42	42	43	42	371,300
October 03, 2025	42	42	42	43	41	878,800
October 02, 2025	43	42	42	43	42	287,200
October 01, 2025	44	43	43	44	43	754,200
September 30, 2025	45	44	44	45	44	152,800
September 29, 2025	44	44	44	45	43	582,300
September 26, 2025	43	43	43	44	43	265,900
September 25, 2025	43	42	42	44	42	487,000
September 24, 2025	43	43	43	44	43	154,900
September 22, 2025	43	43	43	44	42	1.16M
September 19, 2025	43	42	42	43	42	142,000
September 18, 2025	43	42	42	43	42	209,000
September 17, 2025	42	42	42	43	42	233,400
September 16, 2025	42	43	43	44	42	1.2M
September 12, 2025	43	42	42	44	42	489,000

Kimuratan Corporation (8107.T) JPX