Want to see JP:3082 full AI Analyst Report?
KICHIRI HOLDINGS & Co., Ltd. (3082) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 985.00 | 990.00 | 984.00 | 985.00 | 985.00 | -0.20% | 6,700 | 1.28 |
| Oct 29, 2026 | 990.00 | 990.00 | 985.00 | 987.00 | 987.00 | -0.20% | 8,900 | 1.72 |
| Oct 28, 2026 | 990.00 | 990.00 | 986.00 | 989.00 | 989.00 | +0.30% | 2,700 | 0.52 |
| Oct 27, 2026 | 988.00 | 989.00 | 986.00 | 986.00 | 986.00 | +0.00% | 4,900 | 0.93 |
| Oct 26, 2026 | 986.00 | 986.00 | 984.00 | 986.00 | 986.00 | +0.10% | 4,600 | 0.84 |
| Oct 23, 2026 | 985.00 | 986.00 | 985.00 | 985.00 | 985.00 | -0.10% | 2,100 | 0.38 |
| Oct 22, 2026 | 987.00 | 987.00 | 984.00 | 986.00 | 986.00 | +0.00% | 3,600 | 0.64 |
| Oct 21, 2026 | 988.00 | 988.00 | 985.00 | 986.00 | 986.00 | -0.10% | 5,200 | 0.93 |
| Oct 20, 2026 | 988.00 | 989.00 | 986.00 | 987.00 | 987.00 | +0.10% | 3,600 | 0.64 |
| Oct 19, 2026 | 989.00 | 991.00 | 985.00 | 986.00 | 986.00 | -0.20% | 13,100 | 2.40 |
| Oct 16, 2026 | 989.00 | 989.00 | 986.00 | 988.00 | 988.00 | +0.10% | 3,800 | 0.70 |
| Oct 15, 2026 | 990.00 | 990.00 | 986.00 | 987.00 | 987.00 | -0.40% | 5,100 | 0.95 |
| Oct 14, 2026 | 988.00 | 992.00 | 988.00 | 991.00 | 991.00 | -0.10% | 1,800 | 0.32 |
| Oct 13, 2026 | 989.00 | 992.00 | 988.00 | 992.00 | 992.00 | +0.10% | 7,400 | 1.33 |
| Oct 12, 2026 | 991.00 | 991.00 | 986.00 | 991.00 | 991.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 989.00 | 991.00 | 986.00 | 991.00 | 991.00 | +0.20% | 1,800 | 0.32 |
| Oct 08, 2026 | 992.00 | 992.00 | 985.00 | 989.00 | 989.00 | +0.00% | 4,900 | 0.83 |
| Oct 07, 2026 | 989.00 | 989.00 | 984.00 | 989.00 | 989.00 | +0.10% | 3,100 | 0.53 |
| Oct 06, 2026 | 987.00 | 992.00 | 984.00 | 988.00 | 988.00 | +0.10% | 6,000 | 1.01 |
| Oct 05, 2026 | 991.00 | 991.00 | 983.00 | 987.00 | 987.00 | -0.20% | 4,800 | 0.79 |
| Oct 02, 2026 | 988.00 | 990.00 | 985.00 | 989.00 | 989.00 | -0.10% | 5,100 | 0.83 |
| Oct 01, 2026 | 990.00 | 990.00 | 989.00 | 990.00 | 990.00 | +0.00% | 2,600 | 0.41 |
| Sep 30, 2026 | 988.00 | 990.00 | 985.00 | 990.00 | 990.00 | +0.20% | 7,000 | 1.03 |
| Sep 29, 2026 | 980.00 | 988.00 | 980.00 | 988.00 | 988.00 | +0.41% | 3,300 | 0.45 |
| Sep 28, 2026 | 984.00 | 984.00 | 978.00 | 984.00 | 984.00 | +0.51% | 12,700 | 1.65 |
| Sep 25, 2026 | 979.00 | 985.00 | 977.00 | 979.00 | 979.00 | +0.10% | 8,200 | 1.03 |
| Sep 24, 2026 | 985.00 | 986.00 | 978.00 | 978.00 | 978.00 | -0.61% | 12,600 | 1.38 |
| Sep 23, 2026 | 987.00 | 988.00 | 979.00 | 984.00 | 984.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 987.00 | 988.00 | 979.00 | 984.00 | 984.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 987.00 | 988.00 | 979.00 | 984.00 | 984.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 987.00 | 988.00 | 979.00 | 984.00 | 984.00 | -0.30% | 9,600 | 0.75 |
| Sep 17, 2026 | 988.00 | 988.00 | 983.00 | 987.00 | 987.00 | -0.10% | 4,100 | 0.31 |
| Sep 16, 2026 | 986.00 | 989.00 | 981.00 | 988.00 | 988.00 | +0.61% | 5,900 | 0.43 |
| Sep 15, 2026 | 979.00 | 982.00 | 978.00 | 982.00 | 982.00 | +0.10% | 2,500 | 0.17 |
| Sep 14, 2026 | 978.00 | 981.00 | 976.00 | 981.00 | 981.00 | +0.31% | 2,800 | 0.19 |
| Sep 11, 2026 | 980.00 | 981.00 | 975.00 | 978.00 | 978.00 | -0.10% | 5,500 | 0.37 |
| Sep 10, 2026 | 980.00 | 980.00 | 977.00 | 979.00 | 979.00 | +0.20% | 2,000 | 0.13 |
| Sep 09, 2026 | 979.00 | 980.00 | 976.00 | 977.00 | 977.00 | -0.20% | 3,800 | 0.25 |
| Sep 08, 2026 | 980.00 | 984.00 | 979.00 | 979.00 | 979.00 | -0.20% | 5,100 | 0.33 |
| Sep 07, 2026 | 988.00 | 988.00 | 980.00 | 981.00 | 981.00 | -0.61% | 5,800 | 0.37 |
| Sep 04, 2026 | 981.00 | 988.00 | 976.00 | 987.00 | 987.00 | +1.02% | 12,100 | 0.74 |
| Sep 03, 2026 | 977.00 | 977.00 | 976.00 | 977.00 | 977.00 | +0.00% | 2,400 | 0.14 |
| Sep 02, 2026 | 981.00 | 982.00 | 976.00 | 977.00 | 977.00 | -0.51% | 3,700 | 0.22 |
| Sep 01, 2026 | 985.00 | 987.00 | 980.00 | 982.00 | 982.00 | +0.00% | 8,000 | 0.47 |
| Aug 31, 2026 | 981.00 | 985.00 | 978.00 | 982.00 | 982.00 | +0.51% | 12,500 | 0.74 |
| Aug 28, 2026 | 981.00 | 981.00 | 972.00 | 977.00 | 977.00 | -0.20% | 10,800 | 0.64 |
| Aug 27, 2026 | 978.00 | 979.00 | 978.00 | 979.00 | 979.00 | +0.20% | 2,400 | 0.14 |
| Aug 26, 2026 | 977.00 | 977.00 | 974.00 | 977.00 | 977.00 | +0.00% | 5,200 | 0.30 |
| Aug 25, 2026 | 971.00 | 978.00 | 971.00 | 977.00 | 977.00 | +0.21% | 4,700 | 0.27 |
| Aug 24, 2026 | 975.00 | 975.00 | 969.00 | 975.00 | 975.00 | +0.21% | 4,600 | 0.26 |