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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36	35	35	37	35	821,000
February 19, 2026	38	36	36	39	36	1.22M
February 18, 2026	40	38	38	40	38	625,700
February 17, 2026	39	39	39	40	37	932,500
February 16, 2026	41	38	38	42	37	2.39M
February 13, 2026	35	39	39	40	35	4.59M
February 12, 2026	33	35	35	35	32	1.64M
February 10, 2026	32	32	32	33	31	753,100
February 09, 2026	32	31	31	33	31	1.15M
February 06, 2026	34	32	32	34	31	2.34M
February 05, 2026	34	35	35	36	33	1.46M
February 04, 2026	33	33	33	34	32	207,800
February 03, 2026	33	33	33	34	32	183,000
February 02, 2026	33	33	33	34	32	366,600
January 30, 2026	33	33	33	34	33	258,700
January 29, 2026	34	34	34	35	33	280,300
January 28, 2026	34	34	34	35	34	289,300
January 27, 2026	34	34	34	35	33	342,300
January 26, 2026	34	34	34	35	33	619,700
January 23, 2026	35	34	34	35	33	602,500
January 22, 2026	35	35	35	35	33	1.09M
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

Kimuratan Corporation (8107.T) JPX