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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	43	43	43	44	43	287,700
September 10, 2025	42	43	43	44	42	690,700
September 09, 2025	44	42	42	45	42	1.26M
September 08, 2025	46	44	44	46	44	1.41M
September 05, 2025	46	46	46	46	44	956,100
September 04, 2025	45	45	45	46	44	366,700
September 03, 2025	46	45	45	47	44	1.6M
September 02, 2025	46	46	46	47	45	663,000
September 01, 2025	45	46	46	46	45	263,900
August 29, 2025	46	45	45	47	45	1.17M
August 28, 2025	47	46	46	47	46	259,800
August 27, 2025	47	46	46	48	46	636,400
August 26, 2025	47	46	46	48	46	1.71M
August 25, 2025	47	48	48	48	47	288,800
August 22, 2025	47	47	47	48	47	857,500
August 21, 2025	48	47	47	48	47	1.2M
August 20, 2025	48	48	48	48	47	250,400
August 19, 2025	47	48	48	48	46	1.13M
August 18, 2025	46	47	48	48	46	2M
August 15, 2025	48	46	46	48	46	1.9M
August 14, 2025	49	48	48	50	47	3.21M
August 13, 2025	51	50	50	51	49	1.62M
August 12, 2025	50	50	50	52	49	5.91M
August 08, 2025	56	55	55	57	55	2.26M
August 07, 2025	58	56	56	58	56	1.07M
August 06, 2025	59	57	57	60	56	2.84M
August 05, 2025	57	59	59	59	57	3.2M
August 04, 2025	56	57	57	57	55	1.01M

Kimuratan Corporation (8107.T) JPX