Want to see JP:4013 full AI Analyst Report?
Kinjiro Co., Ltd. (4013) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 778.00 | 786.00 | 759.00 | 763.00 | 763.00 | -1.93% | 20,900 | 0.53 |
| Oct 29, 2026 | 775.00 | 787.00 | 766.00 | 778.00 | 778.00 | +0.00% | 15,800 | 0.40 |
| Oct 28, 2026 | 774.00 | 788.00 | 774.00 | 778.00 | 778.00 | -1.39% | 17,100 | 0.43 |
| Oct 27, 2026 | 780.00 | 790.00 | 780.00 | 789.00 | 789.00 | -0.25% | 13,000 | 0.31 |
| Oct 26, 2026 | 785.00 | 794.00 | 785.00 | 791.00 | 791.00 | +1.02% | 16,500 | 0.39 |
| Oct 23, 2026 | 770.00 | 793.00 | 770.00 | 783.00 | 783.00 | +0.77% | 39,500 | 0.95 |
| Oct 22, 2026 | 789.00 | 795.00 | 777.00 | 777.00 | 777.00 | -1.52% | 20,700 | 0.50 |
| Oct 21, 2026 | 795.00 | 798.00 | 787.00 | 789.00 | 789.00 | +0.13% | 32,000 | 0.77 |
| Oct 20, 2026 | 781.00 | 793.00 | 778.00 | 788.00 | 788.00 | -0.25% | 34,100 | 0.82 |
| Oct 19, 2026 | 791.00 | 795.00 | 778.00 | 790.00 | 790.00 | +0.00% | 30,800 | 0.74 |
| Oct 16, 2026 | 782.00 | 792.00 | 780.00 | 790.00 | 790.00 | +1.94% | 30,000 | 0.71 |
| Oct 15, 2026 | 790.00 | 794.00 | 750.00 | 775.00 | 775.00 | -1.15% | 75,800 | 1.86 |
| Oct 14, 2026 | 790.00 | 795.00 | 766.00 | 784.00 | 784.00 | -0.76% | 60,300 | 1.49 |
| Oct 13, 2026 | 785.00 | 806.00 | 784.00 | 790.00 | 790.00 | -0.13% | 72,900 | 1.83 |
| Oct 12, 2026 | 791.00 | 793.00 | 731.00 | 791.00 | 791.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 733.00 | 793.00 | 731.00 | 791.00 | 791.00 | +7.91% | 147,600 | 3.81 |
| Oct 08, 2026 | 720.00 | 740.00 | 716.00 | 733.00 | 733.00 | +3.97% | 83,300 | 2.19 |
| Oct 07, 2026 | 687.00 | 705.00 | 687.00 | 705.00 | 705.00 | +2.62% | 56,700 | 1.50 |
| Oct 06, 2026 | 660.00 | 692.00 | 660.00 | 687.00 | 687.00 | +3.62% | 35,500 | 0.94 |
| Oct 05, 2026 | 655.00 | 669.00 | 655.00 | 663.00 | 663.00 | +0.91% | 29,800 | 0.78 |
| Oct 02, 2026 | 642.00 | 665.00 | 637.00 | 657.00 | 657.00 | +2.50% | 62,000 | 1.63 |
| Oct 01, 2026 | 630.00 | 645.00 | 630.00 | 641.00 | 641.00 | +1.58% | 30,000 | 0.79 |
| Sep 30, 2026 | 640.00 | 640.00 | 623.00 | 631.00 | 631.00 | -1.56% | 54,500 | 1.42 |
| Sep 29, 2026 | 651.00 | 655.00 | 639.00 | 641.00 | 641.00 | -1.54% | 45,500 | 1.19 |
| Sep 28, 2026 | 647.00 | 654.00 | 645.00 | 651.00 | 651.00 | +0.62% | 34,500 | 0.90 |
| Sep 25, 2026 | 667.00 | 667.00 | 645.00 | 647.00 | 647.00 | -3.14% | 38,200 | 1.00 |
| Sep 24, 2026 | 652.00 | 673.00 | 646.00 | 668.00 | 668.00 | +2.61% | 53,100 | 1.41 |
| Sep 23, 2026 | 647.00 | 653.00 | 640.00 | 651.00 | 651.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 647.00 | 653.00 | 640.00 | 651.00 | 651.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 647.00 | 653.00 | 640.00 | 651.00 | 651.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 647.00 | 653.00 | 640.00 | 651.00 | 651.00 | +0.62% | 37,800 | 0.95 |
| Sep 17, 2026 | 638.00 | 648.00 | 630.00 | 647.00 | 647.00 | +1.25% | 47,600 | 1.21 |
| Sep 16, 2026 | 645.00 | 645.00 | 638.00 | 639.00 | 639.00 | +0.00% | 19,300 | 0.49 |
| Sep 15, 2026 | 639.00 | 647.00 | 635.00 | 639.00 | 639.00 | -0.78% | 24,400 | 0.61 |
| Sep 14, 2026 | 635.00 | 647.00 | 633.00 | 644.00 | 644.00 | +1.42% | 30,300 | 0.76 |
| Sep 11, 2026 | 630.00 | 642.00 | 628.00 | 635.00 | 635.00 | -0.47% | 30,800 | 0.77 |
| Sep 10, 2026 | 638.00 | 638.00 | 629.00 | 638.00 | 638.00 | +0.47% | 21,600 | 0.53 |
| Sep 09, 2026 | 646.00 | 650.00 | 631.00 | 635.00 | 635.00 | -1.70% | 30,800 | 0.75 |
| Sep 08, 2026 | 651.00 | 657.00 | 646.00 | 646.00 | 646.00 | -1.22% | 45,400 | 1.12 |
| Sep 07, 2026 | 656.00 | 661.00 | 649.00 | 654.00 | 654.00 | -0.15% | 25,700 | 0.63 |
| Sep 04, 2026 | 648.00 | 660.00 | 648.00 | 655.00 | 655.00 | +1.24% | 22,000 | 0.54 |
| Sep 03, 2026 | 666.00 | 666.00 | 644.00 | 647.00 | 647.00 | -1.67% | 43,400 | 1.05 |
| Sep 02, 2026 | 677.00 | 677.00 | 658.00 | 658.00 | 658.00 | -2.37% | 50,700 | 1.22 |
| Sep 01, 2026 | 679.00 | 687.00 | 672.00 | 674.00 | 674.00 | -0.44% | 32,200 | 0.76 |
| Aug 31, 2026 | 671.00 | 681.00 | 671.00 | 677.00 | 677.00 | +0.45% | 30,900 | 0.71 |
| Aug 28, 2026 | 665.00 | 684.00 | 665.00 | 674.00 | 674.00 | +2.28% | 41,100 | 0.92 |
| Aug 27, 2026 | 675.00 | 679.00 | 659.00 | 659.00 | 659.00 | -2.23% | 38,200 | 0.85 |
| Aug 26, 2026 | 657.00 | 687.00 | 657.00 | 674.00 | 674.00 | +2.12% | 56,200 | 1.27 |
| Aug 25, 2026 | 667.00 | 670.00 | 657.00 | 660.00 | 660.00 | -0.60% | 19,600 | 0.44 |
| Aug 24, 2026 | 668.00 | 675.00 | 658.00 | 664.00 | 664.00 | -0.75% | 43,900 | 0.97 |
