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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,465	2,472	2,472	2,474	2,455	155,500
August 15, 2025	2,484	2,462	2,462	2,496	2,446	185,100
August 14, 2025	2,462	2,461	2,461	2,485	2,460	192,500
August 13, 2025	2,511	2,476	2,476	2,511	2,472	165,100
August 12, 2025	2,520	2,499	2,499	2,530	2,457	295,200
August 08, 2025	2,506	2,516	2,516	2,519	2,494	144,200
August 07, 2025	2,518	2,506	2,506	2,520	2,495	128,900
August 06, 2025	2,481	2,510	2,510	2,513	2,473	154,900
August 05, 2025	2,498	2,488	2,488	2,504	2,479	134,700
August 04, 2025	2,455	2,480	2,480	2,486	2,455	142,100
August 01, 2025	2,442	2,485	2,485	2,485	2,433	148,300
July 31, 2025	2,440	2,430	2,430	2,442	2,417	111,600
July 30, 2025	2,416	2,424	2,424	2,428	2,409	72,700
July 29, 2025	2,427	2,422	2,422	2,427	2,391	80,100
July 28, 2025	2,408	2,408	2,408	2,424	2,391	81,400
July 25, 2025	2,388	2,408	2,408	2,418	2,376	80,200
July 24, 2025	2,392	2,388	2,388	2,408	2,377	99,300
July 23, 2025	2,365	2,392	2,392	2,394	2,365	88,000
July 22, 2025	2,381	2,365	2,365	2,399	2,360	81,600
July 18, 2025	2,368	2,377	2,377	2,377	2,363	39,300
July 17, 2025	2,350	2,365	2,365	2,366	2,345	53,100
July 16, 2025	2,350	2,355	2,355	2,370	2,350	32,800
July 15, 2025	2,356	2,349	2,349	2,369	2,347	33,200
July 14, 2025	2,355	2,345	2,345	2,361	2,345	33,000
July 11, 2025	2,342	2,353	2,353	2,364	2,334	29,900
July 10, 2025	2,338	2,331	2,331	2,341	2,323	80,800
July 09, 2025	2,356	2,350	2,350	2,367	2,347	58,500
July 08, 2025	2,367	2,355	2,355	2,367	2,337	51,000
July 07, 2025	2,381	2,355	2,355	2,387	2,346	86,100
July 04, 2025	2,380	2,367	2,367	2,390	2,365	29,800
July 03, 2025	2,382	2,379	2,379	2,387	2,359	38,700
July 02, 2025	2,364	2,381	2,381	2,401	2,364	68,500
July 01, 2025	2,366	2,369	2,369	2,374	2,352	46,200
June 30, 2025	2,365	2,366	2,366	2,377	2,360	51,000
June 27, 2025	2,335	2,350	2,350	2,350	2,328	54,000
June 26, 2025	2,318	2,327	2,327	2,335	2,318	36,200
June 25, 2025	2,342	2,313	2,313	2,349	2,306	48,000
June 24, 2025	2,369	2,349	2,349	2,381	2,340	30,600
June 23, 2025	2,360	2,356	2,356	2,385	2,356	40,100
June 20, 2025	2,370	2,358	2,358	2,381	2,358	97,100
June 19, 2025	2,384	2,385	2,385	2,392	2,372	31,800
June 18, 2025	2,341	2,372	2,372	2,390	2,340	46,300
June 17, 2025	2,364	2,357	2,357	2,366	2,351	23,200
June 16, 2025	2,368	2,364	2,364	2,369	2,343	36,800
June 13, 2025	2,336	2,354	2,354	2,354	2,327	54,700
June 12, 2025	2,339	2,348	2,348	2,365	2,339	35,000
June 11, 2025	2,354	2,355	2,355	2,370	2,352	35,100
June 10, 2025	2,348	2,354	2,354	2,370	2,348	39,200
June 09, 2025	2,340	2,355	2,355	2,357	2,332	37,700
June 06, 2025	2,334	2,338	2,338	2,357	2,333	45,400
June 05, 2025	2,330	2,333	2,333	2,334	2,319	40,700
June 04, 2025	2,318	2,320	2,320	2,335	2,312	32,000
June 03, 2025	2,321	2,319	2,319	2,321	2,305	43,800
June 02, 2025	2,326	2,321	2,321	2,331	2,308	38,700
May 30, 2025	2,327	2,338	2,338	2,346	2,322	25,400
May 29, 2025	2,325	2,334	2,334	2,342	2,316	35,700
May 28, 2025	2,345	2,325	2,325	2,350	2,325	40,000
May 27, 2025	2,324	2,333	2,333	2,343	2,313	34,900
May 26, 2025	2,330	2,322	2,322	2,361	2,316	58,100
May 23, 2025	2,301	2,314	2,314	2,328	2,300	36,900

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