Want to see JP:5216 full AI Analyst Report?
Kuramoto Co., Ltd. (5216) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 153,400 | 0.87 |
| Oct 30, 2026 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | +1.65% | 172,700 | 0.99 |
| Oct 29, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | +0.00% | 174,900 | 1.01 |
| Oct 28, 2026 | 126.00 | 129.00 | 121.00 | 121.00 | 121.00 | -4.72% | 625,100 | 3.79 |
| Oct 27, 2026 | 124.00 | 160.00 | 124.00 | 127.00 | 127.00 | +4.96% | 3,396,600 | 29.81 |
| Oct 26, 2026 | 123.00 | 123.00 | 115.00 | 121.00 | 121.00 | -0.82% | 181,400 | 1.57 |
| Oct 23, 2026 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | +0.00% | 127,800 | 1.10 |
| Oct 22, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -2.40% | 108,200 | 0.91 |
| Oct 21, 2026 | 125.00 | 127.00 | 122.00 | 125.00 | 125.00 | +0.81% | 137,000 | 1.12 |
| Oct 20, 2026 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 96,500 | 0.77 |
| Oct 19, 2026 | 124.00 | 127.00 | 122.00 | 125.00 | 125.00 | +0.00% | 87,600 | 0.65 |
| Oct 16, 2026 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | +0.00% | 110,400 | 0.69 |
| Oct 15, 2026 | 127.00 | 128.00 | 121.00 | 125.00 | 125.00 | -2.34% | 151,900 | 0.96 |
| Oct 14, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 59,600 | 0.21 |
| Oct 13, 2026 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -1.53% | 60,300 | 0.21 |
| Oct 12, 2026 | 131.00 | 132.00 | 128.00 | 131.00 | 131.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | +1.55% | 100,200 | 0.34 |
| Oct 08, 2026 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | -3.01% | 110,000 | 0.38 |
| Oct 07, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | +0.00% | 54,200 | 0.18 |
| Oct 06, 2026 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 25,900 | 0.08 |
| Oct 05, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 47,700 | 0.15 |
| Oct 02, 2026 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | +0.00% | 59,900 | 0.19 |
| Oct 01, 2026 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.74% | 42,300 | 0.14 |
| Sep 30, 2026 | 133.00 | 137.00 | 132.00 | 136.00 | 136.00 | +2.26% | 109,500 | 0.35 |
| Sep 29, 2026 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | +1.53% | 63,500 | 0.20 |
| Sep 28, 2026 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | -3.68% | 257,400 | 0.80 |
| Sep 25, 2026 | 138.00 | 141.00 | 135.00 | 136.00 | 136.00 | -3.55% | 150,900 | 0.47 |
| Sep 24, 2026 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | +0.71% | 90,100 | 0.28 |
| Sep 23, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | -0.71% | 75,500 | 0.17 |
| Sep 17, 2026 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | +3.68% | 133,800 | 0.24 |
| Sep 16, 2026 | 142.00 | 143.00 | 135.00 | 136.00 | 136.00 | -4.90% | 339,800 | 0.61 |
| Sep 15, 2026 | 146.00 | 146.00 | 141.00 | 143.00 | 143.00 | -2.05% | 157,000 | 0.28 |
| Sep 14, 2026 | 151.00 | 151.00 | 143.00 | 146.00 | 146.00 | -2.67% | 139,000 | 0.25 |
| Sep 11, 2026 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 146,100 | 0.26 |
| Sep 10, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 71,200 | 0.13 |
| Sep 09, 2026 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | +0.66% | 48,100 | 0.08 |
| Sep 08, 2026 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.30% | 70,900 | 0.12 |
| Sep 07, 2026 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | +1.32% | 103,700 | 0.16 |
| Sep 04, 2026 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 58,900 | 0.09 |
| Sep 03, 2026 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | -0.65% | 63,600 | 0.10 |
| Sep 02, 2026 | 157.00 | 157.00 | 150.00 | 154.00 | 154.00 | -1.91% | 187,200 | 0.29 |
| Sep 01, 2026 | 160.00 | 160.00 | 153.00 | 157.00 | 157.00 | +0.00% | 282,800 | 0.44 |
| Aug 31, 2026 | 153.00 | 159.00 | 152.00 | 157.00 | 157.00 | +1.95% | 177,900 | 0.28 |
| Aug 28, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -1.28% | 113,100 | 0.18 |
| Aug 27, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | +0.65% | 54,300 | 0.08 |
| Aug 26, 2026 | 153.00 | 158.00 | 152.00 | 155.00 | 155.00 | +1.97% | 188,400 | 0.29 |
| Aug 25, 2026 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | +0.00% | 88,400 | 0.14 |
