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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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