Kamigumi Co., Ltd. - 9364.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,482	4,481	4,481	4,500	4,456	303,600
September 04, 2025	4,480	4,501	4,501	4,511	4,443	275,500
September 03, 2025	4,476	4,481	4,481	4,486	4,452	284,100
September 02, 2025	4,472	4,475	4,475	4,475	4,424	238,700
September 01, 2025	4,416	4,472	4,472	4,472	4,404	317,100
August 29, 2025	4,376	4,422	4,422	4,432	4,364	269,600
August 28, 2025	4,379	4,439	4,439	4,446	4,365	350,600
August 27, 2025	4,386	4,386	4,386	4,390	4,352	236,400
August 26, 2025	4,400	4,383	4,383	4,404	4,365	327,200
August 25, 2025	4,415	4,376	4,376	4,427	4,376	233,500
August 22, 2025	4,495	4,452	4,452	4,497	4,435	179,000
August 21, 2025	4,484	4,496	4,496	4,496	4,430	268,300
August 20, 2025	4,429	4,509	4,509	4,549	4,424	266,000
August 19, 2025	4,408	4,430	4,430	4,443	4,394	214,300
August 18, 2025	4,392	4,373	4,373	4,409	4,365	164,200
August 15, 2025	4,432	4,412	4,412	4,458	4,392	199,200
August 14, 2025	4,380	4,422	4,422	4,445	4,367	212,700
August 13, 2025	4,424	4,436	4,436	4,548	4,381	381,600
August 12, 2025	4,450	4,371	4,371	4,472	4,335	289,800
August 08, 2025	4,410	4,415	4,415	4,424	4,367	236,800
August 07, 2025	4,346	4,399	4,399	4,404	4,337	172,600
August 06, 2025	4,297	4,347	4,347	4,367	4,297	171,600
August 05, 2025	4,287	4,297	4,297	4,316	4,245	197,900
August 04, 2025	4,255	4,271	4,271	4,271	4,221	126,900
August 01, 2025	4,230	4,277	4,277	4,296	4,215	246,600
July 31, 2025	4,230	4,234	4,234	4,257	4,196	385,300
July 30, 2025	4,161	4,188	4,188	4,201	4,146	229,300
July 29, 2025	4,128	4,184	4,184	4,189	4,122	237,100
July 28, 2025	4,200	4,159	4,159	4,202	4,148	144,700
July 25, 2025	4,154	4,185	4,185	4,196	4,140	155,800
July 24, 2025	4,120	4,151	4,151	4,178	4,117	148,000
July 23, 2025	4,125	4,106	4,106	4,135	4,101	201,000
July 22, 2025	4,130	4,113	4,113	4,148	4,100	124,700
July 18, 2025	4,194	4,162	4,162	4,194	4,141	183,300
July 17, 2025	4,090	4,171	4,171	4,185	4,090	257,900
July 16, 2025	4,064	4,114	4,114	4,125	4,060	218,200
July 15, 2025	4,070	4,054	4,054	4,080	4,043	177,500
July 14, 2025	4,032	4,062	4,062	4,077	4,022	184,600
July 11, 2025	4,071	4,048	4,048	4,124	4,042	258,500
July 10, 2025	4,121	4,085	4,085	4,125	4,081	291,400
July 09, 2025	4,036	4,089	4,089	4,099	4,032	261,500
July 08, 2025	4,128	4,066	4,066	4,128	4,033	272,800
July 07, 2025	4,039	4,061	4,061	4,061	4,026	232,800
July 04, 2025	4,022	4,043	4,043	4,045	4,005	218,500
July 03, 2025	4,019	4,022	4,022	4,048	3,988	171,500
July 02, 2025	4,020	4,048	4,048	4,070	4,020	165,100
July 01, 2025	3,992	4,041	4,041	4,053	3,992	215,200
June 30, 2025	3,979	4,007	4,007	4,015	3,960	229,800
June 27, 2025	3,942	3,945	3,945	3,964	3,931	200,900
June 26, 2025	3,924	3,935	3,935	3,947	3,918	347,900
June 25, 2025	3,969	3,954	3,954	3,989	3,954	237,600
June 24, 2025	4,018	4,004	4,004	4,048	3,986	234,400
June 23, 2025	4,015	4,020	4,020	4,047	4,005	157,200
June 20, 2025	4,047	4,043	4,043	4,093	4,042	357,200
June 19, 2025	4,015	4,053	4,053	4,066	4,010	142,800
June 18, 2025	4,020	4,061	4,061	4,063	4,015	97,100
June 17, 2025	4,026	4,040	4,040	4,061	4,015	196,300
June 16, 2025	4,044	4,052	4,052	4,075	4,029	204,700
June 13, 2025	4,007	4,012	4,012	4,023	3,994	275,600
June 12, 2025	4,002	4,015	4,015	4,028	3,991	278,600

Kamigumi Co., Ltd. (9364.T) JPX