Want to see JP:6231 full AI Analyst Report?
Kimura Kohki Co., Ltd. (6231) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,970.00 | 10,140.00 | 9,640.00 | 9,640.00 | 9,640.00 | -3.60% | 23,600 | 1.60 |
| Oct 29, 2026 | 10,130.00 | 10,150.00 | 9,810.00 | 10,000.00 | 10,000.00 | -0.30% | 25,300 | 1.74 |
| Oct 28, 2026 | 10,340.00 | 10,340.00 | 9,950.00 | 10,030.00 | 10,030.00 | -0.99% | 28,000 | 1.96 |
| Oct 27, 2026 | 10,280.00 | 10,340.00 | 10,050.00 | 10,130.00 | 10,130.00 | +0.30% | 18,700 | 1.33 |
| Oct 26, 2026 | 10,250.00 | 10,420.00 | 10,060.00 | 10,100.00 | 10,100.00 | -1.56% | 19,000 | 1.36 |
| Oct 23, 2026 | 10,100.00 | 10,300.00 | 9,930.00 | 10,260.00 | 10,260.00 | -0.77% | 27,100 | 1.97 |
| Oct 22, 2026 | 10,830.00 | 10,860.00 | 10,270.00 | 10,340.00 | 10,340.00 | -4.52% | 25,700 | 1.92 |
| Oct 21, 2026 | 10,980.00 | 11,200.00 | 10,670.00 | 10,830.00 | 10,830.00 | +0.28% | 24,800 | 1.89 |
| Oct 20, 2026 | 11,580.00 | 11,660.00 | 10,800.00 | 10,800.00 | 10,800.00 | -7.53% | 29,800 | 2.32 |
| Oct 19, 2026 | 11,460.00 | 11,720.00 | 11,330.00 | 11,680.00 | 11,680.00 | -0.85% | 18,200 | 1.43 |
| Oct 16, 2026 | 11,660.00 | 11,780.00 | 11,500.00 | 11,780.00 | 11,780.00 | +3.70% | 13,800 | 1.08 |
| Oct 15, 2026 | 11,970.00 | 11,970.00 | 11,310.00 | 11,360.00 | 11,360.00 | -5.10% | 19,300 | 1.55 |
| Oct 14, 2026 | 11,790.00 | 11,990.00 | 11,710.00 | 11,970.00 | 11,970.00 | +1.27% | 18,300 | 1.48 |
| Oct 13, 2026 | 11,800.00 | 12,120.00 | 11,710.00 | 11,820.00 | 11,820.00 | -1.09% | 18,200 | 1.49 |
| Oct 12, 2026 | 11,950.00 | 12,320.00 | 11,900.00 | 11,950.00 | 11,950.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 12,120.00 | 12,320.00 | 11,900.00 | 11,950.00 | 11,950.00 | -1.40% | 19,900 | 1.63 |
| Oct 08, 2026 | 12,320.00 | 12,350.00 | 11,960.00 | 12,120.00 | 12,120.00 | -1.06% | 31,200 | 2.62 |
| Oct 07, 2026 | 12,200.00 | 12,540.00 | 12,150.00 | 12,250.00 | 12,250.00 | +0.16% | 21,100 | 1.80 |
| Oct 06, 2026 | 12,320.00 | 12,370.00 | 12,160.00 | 12,230.00 | 12,230.00 | -0.73% | 9,700 | 0.82 |
| Oct 05, 2026 | 12,300.00 | 12,370.00 | 11,980.00 | 12,320.00 | 12,320.00 | +2.16% | 15,100 | 1.27 |
| Oct 02, 2026 | 12,190.00 | 12,300.00 | 12,040.00 | 12,060.00 | 12,060.00 | -1.55% | 11,200 | 0.93 |
| Oct 01, 2026 | 12,470.00 | 12,470.00 | 12,110.00 | 12,250.00 | 12,250.00 | -0.89% | 22,600 | 1.89 |
| Sep 30, 2026 | 12,490.00 | 12,580.00 | 12,220.00 | 12,360.00 | 12,360.00 | -1.12% | 14,300 | 1.18 |
| Sep 29, 2026 | 12,230.00 | 12,500.00 | 12,050.00 | 12,500.00 | 12,500.00 | +2.71% | 12,400 | 1.03 |
| Sep 28, 2026 | 12,030.00 | 12,240.00 | 11,980.00 | 12,170.00 | 12,170.00 | +2.18% | 21,000 | 1.76 |
| Sep 25, 2026 | 12,010.00 | 12,130.00 | 11,830.00 | 11,910.00 | 11,910.00 | -1.57% | 20,400 | 1.73 |
| Sep 24, 2026 | 12,090.00 | 12,130.00 | 11,900.00 | 12,100.00 | 12,100.00 | +0.92% | 12,800 | 1.07 |
| Sep 23, 2026 | 11,960.00 | 12,050.00 | 11,830.00 | 11,990.00 | 11,990.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 11,960.00 | 12,050.00 | 11,830.00 | 11,990.00 | 11,990.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 11,960.00 | 12,050.00 | 11,830.00 | 11,990.00 | 11,990.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 11,960.00 | 12,050.00 | 11,830.00 | 11,990.00 | 11,990.00 | +1.18% | 9,700 | 0.77 |
| Sep 17, 2026 | 11,900.00 | 11,980.00 | 11,720.00 | 11,850.00 | 11,850.00 | +0.85% | 10,900 | 0.87 |
| Sep 16, 2026 | 11,650.00 | 11,990.00 | 11,530.00 | 11,750.00 | 11,750.00 | +0.00% | 14,300 | 1.13 |
| Sep 15, 2026 | 11,700.00 | 12,010.00 | 11,700.00 | 11,750.00 | 11,750.00 | +0.43% | 9,600 | 0.76 |
| Sep 14, 2026 | 11,780.00 | 11,830.00 | 11,670.00 | 11,700.00 | 11,700.00 | +0.26% | 6,600 | 0.52 |
| Sep 11, 2026 | 11,360.00 | 11,770.00 | 11,270.00 | 11,670.00 | 11,670.00 | +1.21% | 9,400 | 0.74 |
| Sep 10, 2026 | 11,550.00 | 11,690.00 | 11,350.00 | 11,530.00 | 11,530.00 | -2.54% | 22,600 | 1.82 |
| Sep 09, 2026 | 11,930.00 | 12,060.00 | 11,750.00 | 11,830.00 | 11,830.00 | -1.91% | 11,200 | 0.90 |
| Sep 08, 2026 | 12,390.00 | 12,520.00 | 11,980.00 | 12,060.00 | 12,060.00 | -2.66% | 16,200 | 1.32 |
| Sep 07, 2026 | 12,410.00 | 12,550.00 | 12,300.00 | 12,390.00 | 12,390.00 | +0.16% | 11,100 | 0.91 |
| Sep 04, 2026 | 12,360.00 | 12,430.00 | 12,090.00 | 12,370.00 | 12,370.00 | -1.43% | 15,500 | 1.26 |
| Sep 03, 2026 | 12,580.00 | 12,640.00 | 12,410.00 | 12,550.00 | 12,550.00 | +0.32% | 6,700 | 0.54 |
| Sep 02, 2026 | 12,490.00 | 12,660.00 | 12,360.00 | 12,510.00 | 12,510.00 | -2.42% | 17,100 | 1.38 |
| Sep 01, 2026 | 12,930.00 | 13,080.00 | 12,790.00 | 12,820.00 | 12,820.00 | -1.08% | 5,200 | 0.42 |
| Aug 31, 2026 | 13,050.00 | 13,080.00 | 12,840.00 | 12,960.00 | 12,960.00 | -0.99% | 7,000 | 0.56 |
| Aug 28, 2026 | 13,210.00 | 13,330.00 | 12,950.00 | 13,090.00 | 13,090.00 | -1.65% | 8,400 | 0.67 |
| Aug 27, 2026 | 13,360.00 | 13,450.00 | 13,150.00 | 13,310.00 | 13,310.00 | -0.45% | 9,200 | 0.73 |
| Aug 26, 2026 | 13,250.00 | 13,530.00 | 13,250.00 | 13,370.00 | 13,370.00 | +0.98% | 10,200 | 0.80 |
| Aug 25, 2026 | 13,370.00 | 13,370.00 | 12,920.00 | 13,240.00 | 13,240.00 | -0.97% | 9,100 | 0.72 |
| Aug 24, 2026 | 13,300.00 | 13,500.00 | 13,200.00 | 13,370.00 | 13,370.00 | +0.83% | 9,100 | 0.71 |