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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,612	2,501	2,501	2,612	2,501	388,600
September 26, 2025	2,636	2,669	2,669	2,669	2,635	483,200
September 25, 2025	2,632	2,643	2,643	2,644	2,627	185,100
September 24, 2025	2,583	2,619	2,619	2,620	2,583	130,900
September 22, 2025	2,584	2,589	2,589	2,600	2,573	91,800
September 19, 2025	2,553	2,580	2,580	2,580	2,548	106,800
September 18, 2025	2,549	2,553	2,553	2,553	2,540	60,100
September 17, 2025	2,532	2,542	2,542	2,546	2,530	51,300
September 16, 2025	2,530	2,538	2,538	2,550	2,530	51,000
September 12, 2025	2,530	2,538	2,538	2,539	2,528	71,600
September 11, 2025	2,535	2,529	2,529	2,545	2,520	62,000
September 10, 2025	2,540	2,543	2,543	2,543	2,530	63,700
September 09, 2025	2,544	2,533	2,533	2,550	2,530	87,300
September 08, 2025	2,533	2,544	2,544	2,550	2,528	63,900
September 05, 2025	2,510	2,528	2,528	2,533	2,502	66,700
September 04, 2025	2,529	2,518	2,518	2,539	2,501	111,400
September 03, 2025	2,501	2,519	2,519	2,521	2,492	110,400
September 02, 2025	2,472	2,486	2,486	2,486	2,470	77,000
September 01, 2025	2,468	2,460	2,460	2,477	2,446	76,300
August 29, 2025	2,511	2,459	2,459	2,515	2,459	117,900
August 28, 2025	2,472	2,509	2,509	2,513	2,468	96,600
August 27, 2025	2,449	2,465	2,465	2,467	2,440	58,500
August 26, 2025	2,455	2,452	2,452	2,472	2,452	56,800
August 25, 2025	2,479	2,458	2,458	2,481	2,457	59,500
August 22, 2025	2,480	2,488	2,488	2,491	2,469	53,400
August 21, 2025	2,513	2,487	2,487	2,517	2,481	72,500
August 20, 2025	2,493	2,507	2,507	2,521	2,490	81,800
August 19, 2025	2,500	2,489	2,489	2,502	2,475	99,700
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

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