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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,614	2,568	2,568	2,614	2,566	95,600
February 19, 2026	2,600	2,611	2,611	2,616	2,576	112,500
February 18, 2026	2,612	2,587	2,587	2,612	2,580	80,700
February 17, 2026	2,607	2,577	2,577	2,610	2,573	75,500
February 16, 2026	2,626	2,609	2,609	2,626	2,591	110,700
February 13, 2026	2,594	2,620	2,620	2,620	2,586	68,200
February 12, 2026	2,622	2,594	2,594	2,622	2,570	137,100
February 10, 2026	2,580	2,581	2,581	2,606	2,580	76,600
February 09, 2026	2,612	2,577	2,577	2,612	2,572	81,800
February 06, 2026	2,591	2,591	2,591	2,597	2,565	69,500
February 05, 2026	2,555	2,582	2,582	2,592	2,555	86,300
February 04, 2026	2,545	2,548	2,548	2,560	2,536	71,200
February 03, 2026	2,550	2,540	2,540	2,550	2,531	37,700
February 02, 2026	2,550	2,531	2,531	2,555	2,531	69,900
January 30, 2026	2,530	2,528	2,528	2,534	2,513	39,400
January 29, 2026	2,498	2,511	2,511	2,517	2,471	67,400
January 28, 2026	2,512	2,498	2,498	2,516	2,490	64,000
January 27, 2026	2,540	2,519	2,519	2,540	2,519	51,300
January 26, 2026	2,536	2,536	2,536	2,551	2,531	51,300
January 23, 2026	2,541	2,539	2,539	2,555	2,533	52,400
January 22, 2026	2,540	2,540	2,540	2,552	2,538	38,900
January 21, 2026	2,555	2,538	2,538	2,560	2,532	44,100
January 20, 2026	2,560	2,567	2,567	2,572	2,549	46,400
January 19, 2026	2,559	2,556	2,556	2,568	2,545	39,800
January 16, 2026	2,533	2,553	2,553	2,553	2,533	39,800
January 15, 2026	2,528	2,543	2,543	2,545	2,528	32,600
January 14, 2026	2,514	2,527	2,527	2,528	2,506	58,700
January 13, 2026	2,545	2,512	2,512	2,545	2,512	76,100
January 09, 2026	2,538	2,529	2,529	2,550	2,528	37,000
January 08, 2026	2,521	2,534	2,534	2,539	2,515	46,300
January 07, 2026	2,516	2,521	2,521	2,547	2,510	40,300
January 06, 2026	2,510	2,519	2,519	2,532	2,503	72,100
January 05, 2026	2,535	2,534	2,534	2,544	2,517	50,000
December 30, 2025	2,530	2,544	2,544	2,549	2,526	29,300
December 29, 2025	2,550	2,541	2,541	2,554	2,527	66,400
December 26, 2025	2,544	2,556	2,556	2,556	2,536	42,400
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

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