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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	56	57	57	57	56	466,500
July 31, 2025	57	57	57	57	56	398,200
July 30, 2025	57	57	57	57	55	1.08M
July 29, 2025	56	57	57	57	55	1.18M
July 28, 2025	55	57	57	58	55	2.74M
July 25, 2025	54	55	55	55	54	184,500
July 24, 2025	55	54	54	55	54	521,800
July 23, 2025	55	54	54	55	53	1.91M
July 22, 2025	54	54	54	56	53	4.25M
July 18, 2025	53	53	53	54	52	998,200
July 17, 2025	53	53	53	54	52	1.1M
July 16, 2025	56	53	53	56	52	4.03M
July 15, 2025	54	56	56	56	53	2.22M
July 14, 2025	54	54	54	56	52	3.87M
July 11, 2025	53	53	53	53	52	236,000
July 10, 2025	53	53	53	53	52	190,800
July 09, 2025	52	53	53	53	52	587,700
July 08, 2025	51	52	52	53	51	546,900
July 07, 2025	51	52	52	53	51	881,900
July 04, 2025	52	51	51	52	51	694,700
July 03, 2025	51	52	52	52	51	537,400
July 02, 2025	51	51	51	52	50	1.42M
July 01, 2025	53	51	51	54	51	2.24M
June 30, 2025	53	53	53	55	53	1.08M
June 27, 2025	53	53	53	55	53	1.98M
June 26, 2025	55	55	55	55	54	1.47M
June 25, 2025	56	56	56	56	54	2.04M
June 24, 2025	56	56	56	57	55	1.92M
June 23, 2025	54	55	55	56	53	1.71M
June 20, 2025	56	55	55	57	54	2.24M
June 19, 2025	55	56	56	58	54	2.07M
June 18, 2025	54	54	54	59	54	5.78M
June 17, 2025	53	54	54	55	53	1.74M
June 16, 2025	54	54	54	54	52	899,500
June 13, 2025	53	54	54	55	51	2.69M
June 12, 2025	54	53	53	55	52	2.88M
June 11, 2025	49	54	54	55	49	7.09M
June 10, 2025	50	49	49	50	48	2.78M
June 09, 2025	50	49	49	51	49	1.73M
June 06, 2025	50	51	51	51	49	2.69M
June 05, 2025	51	50	50	52	50	673,300
June 04, 2025	50	52	52	52	50	875,300
June 03, 2025	51	50	50	52	50	1.07M
June 02, 2025	52	51	51	52	51	315,600
May 30, 2025	51	51	51	53	51	856,500
May 29, 2025	52	52	52	53	51	1.87M
May 28, 2025	51	52	52	53	51	1.36M
May 27, 2025	52	51	51	53	50	1.11M
May 26, 2025	49	52	52	52	49	1.74M

Kimuratan Corporation (8107.T) JPX