Kimura Unity Co., Ltd. - 9368.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	845	846	846	848	843	21,300
August 15, 2025	844	846	846	849	843	21,400
August 14, 2025	848	844	844	848	840	26,100
August 13, 2025	855	851	851	855	848	22,000
August 12, 2025	852	852	852	860	851	25,000
August 08, 2025	860	855	855	863	855	21,800
August 07, 2025	857	858	858	864	857	19,300
August 06, 2025	860	861	861	862	855	19,300
August 05, 2025	846	860	860	862	840	67,200
August 04, 2025	832	850	850	850	824	40,100
August 01, 2025	835	841	841	844	830	22,500
July 31, 2025	842	830	830	851	815	74,600
July 30, 2025	840	844	844	844	837	17,400
July 29, 2025	847	841	841	847	838	23,900
July 28, 2025	837	842	842	843	837	32,200
July 25, 2025	835	835	835	839	828	37,000
July 24, 2025	828	835	835	835	825	31,700
July 23, 2025	814	824	824	825	814	22,200
July 22, 2025	810	810	810	810	807	17,000
July 18, 2025	814	804	804	814	804	19,300
July 17, 2025	815	811	811	815	811	10,500
July 16, 2025	813	811	811	814	810	7,200
July 15, 2025	816	812	812	818	811	14,500
July 14, 2025	819	815	815	823	815	23,700
July 11, 2025	823	819	819	830	818	31,400
July 10, 2025	835	821	821	835	815	75,900
July 09, 2025	810	816	816	820	810	25,600
July 08, 2025	795	808	808	808	795	37,000
July 07, 2025	792	792	792	798	791	24,200
July 04, 2025	792	787	787	795	785	28,300
July 03, 2025	789	791	791	791	786	11,400
July 02, 2025	785	788	788	789	785	17,000
July 01, 2025	791	786	786	791	784	16,500
June 30, 2025	791	791	791	792	786	17,500
June 27, 2025	786	786	786	792	786	17,200
June 26, 2025	789	786	786	790	786	13,000
June 25, 2025	790	786	786	790	784	12,900
June 24, 2025	790	787	787	790	784	12,100
June 23, 2025	793	780	780	795	780	32,700
June 20, 2025	793	793	793	797	793	8,400
June 19, 2025	800	792	792	800	792	16,400
June 18, 2025	799	800	800	804	799	8,400
June 17, 2025	800	799	799	804	793	40,200
June 16, 2025	800	797	797	800	793	10,000
June 13, 2025	802	793	793	802	790	21,600
June 12, 2025	804	802	802	810	800	24,300
June 11, 2025	796	799	799	803	796	31,400
June 10, 2025	794	792	792	795	791	9,700
June 09, 2025	796	791	791	799	789	19,000
June 06, 2025	791	796	796	796	791	12,100
June 05, 2025	790	791	791	792	788	9,600
June 04, 2025	786	787	787	792	786	13,500
June 03, 2025	790	785	785	790	782	20,000
June 02, 2025	795	788	788	798	787	25,100
May 30, 2025	801	795	795	801	795	17,000
May 29, 2025	796	799	799	807	794	31,200
May 28, 2025	800	795	795	804	793	38,400
May 27, 2025	782	785	785	792	782	32,500
May 26, 2025	776	779	779	779	773	21,500
May 23, 2025	771	773	773	774	770	9,600

Kimura Unity Co., Ltd. (9368.T) JPX