Kisoji Co., Ltd. - 8160.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,532	2,539	2,539	2,541	2,525	34,100
December 24, 2025	2,548	2,535	2,535	2,551	2,524	34,100
December 23, 2025	2,513	2,546	2,546	2,546	2,513	52,100
December 22, 2025	2,529	2,521	2,521	2,530	2,511	42,400
December 19, 2025	2,512	2,527	2,527	2,529	2,498	39,600
December 18, 2025	2,497	2,519	2,519	2,519	2,485	42,600
December 17, 2025	2,529	2,485	2,485	2,537	2,480	30,600
December 16, 2025	2,543	2,508	2,508	2,543	2,508	40,000
December 15, 2025	2,518	2,544	2,544	2,544	2,518	42,200
December 12, 2025	2,508	2,509	2,509	2,518	2,500	41,200
December 11, 2025	2,500	2,488	2,488	2,506	2,488	31,100
December 10, 2025	2,484	2,497	2,497	2,507	2,483	29,100
December 09, 2025	2,498	2,486	2,486	2,505	2,484	26,200
December 08, 2025	2,495	2,507	2,507	2,510	2,495	29,400
December 05, 2025	2,482	2,495	2,495	2,507	2,478	42,500
December 04, 2025	2,485	2,489	2,489	2,494	2,477	35,400
December 03, 2025	2,511	2,478	2,478	2,511	2,478	47,600
December 02, 2025	2,528	2,511	2,511	2,528	2,502	33,400
December 01, 2025	2,536	2,536	2,536	2,550	2,519	46,500
November 28, 2025	2,538	2,535	2,535	2,545	2,522	47,100
November 27, 2025	2,530	2,538	2,538	2,542	2,526	34,200
November 26, 2025	2,510	2,527	2,527	2,527	2,503	58,000
November 25, 2025	2,495	2,489	2,489	2,504	2,483	51,300
November 21, 2025	2,449	2,500	2,500	2,500	2,449	78,300
November 20, 2025	2,443	2,446	2,446	2,462	2,431	34,300
November 19, 2025	2,445	2,443	2,443	2,454	2,432	37,700
November 18, 2025	2,452	2,439	2,439	2,471	2,430	42,200
November 17, 2025	2,440	2,461	2,461	2,461	2,431	50,400
November 14, 2025	2,455	2,458	2,458	2,469	2,447	46,100
November 13, 2025	2,444	2,452	2,452	2,463	2,428	40,500
November 12, 2025	2,420	2,444	2,444	2,483	2,420	93,100
November 11, 2025	2,422	2,420	2,420	2,434	2,404	43,700
November 10, 2025	2,428	2,422	2,422	2,428	2,408	40,900
November 07, 2025	2,353	2,396	2,396	2,403	2,353	48,000
November 06, 2025	2,356	2,355	2,355	2,372	2,351	38,100
November 05, 2025	2,359	2,355	2,355	2,371	2,344	60,400
November 04, 2025	2,349	2,360	2,360	2,369	2,336	63,900
October 31, 2025	2,359	2,362	2,362	2,368	2,350	55,000
October 30, 2025	2,359	2,348	2,348	2,369	2,348	81,800
October 29, 2025	2,400	2,359	2,359	2,400	2,359	91,200
October 28, 2025	2,416	2,405	2,405	2,421	2,400	41,800
October 27, 2025	2,417	2,427	2,427	2,428	2,413	51,800
October 24, 2025	2,445	2,408	2,408	2,445	2,404	77,600
October 23, 2025	2,467	2,450	2,450	2,480	2,450	38,700
October 22, 2025	2,460	2,467	2,467	2,473	2,455	45,600
October 21, 2025	2,432	2,465	2,465	2,473	2,431	60,400
October 20, 2025	2,451	2,436	2,436	2,454	2,434	51,500
October 17, 2025	2,421	2,434	2,434	2,440	2,421	36,100
October 16, 2025	2,433	2,428	2,428	2,441	2,424	52,600
October 15, 2025	2,429	2,425	2,425	2,438	2,419	40,600
October 14, 2025	2,389	2,428	2,428	2,431	2,389	86,100
October 10, 2025	2,397	2,413	2,413	2,414	2,388	62,400
October 09, 2025	2,415	2,415	2,415	2,435	2,400	70,200
October 08, 2025	2,418	2,421	2,421	2,442	2,413	70,900
October 07, 2025	2,390	2,411	2,411	2,417	2,372	91,400
October 06, 2025	2,429	2,394	2,394	2,434	2,390	113,200
October 03, 2025	2,383	2,383	2,383	2,397	2,368	95,100
October 02, 2025	2,403	2,383	2,383	2,410	2,382	100,200
October 01, 2025	2,425	2,393	2,393	2,425	2,392	147,700
September 30, 2025	2,502	2,447	2,447	2,512	2,447	129,700

Kisoji Co., Ltd. (8160.T) JPX