Want to see JP:7461 full AI Analyst Report?
Kimura Co., Ltd. (7461) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 470.00 | 470.00 | 469.00 | 470.00 | 470.00 | +0.43% | 400 | 0.18 |
| Oct 29, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.43% | 100 | 0.04 |
| Oct 28, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | +0.43% | 300 | 0.13 |
| Oct 27, 2026 | 467.00 | 469.00 | 467.00 | 468.00 | 468.00 | +0.21% | 400 | 0.18 |
| Oct 26, 2026 | 466.00 | 468.00 | 466.00 | 467.00 | 467.00 | -0.64% | 6,300 | 2.89 |
| Oct 23, 2026 | 472.00 | 472.00 | 469.00 | 470.00 | 470.00 | +0.00% | 1,700 | 0.79 |
| Oct 22, 2026 | 475.00 | 475.00 | 470.00 | 470.00 | 470.00 | +0.00% | 2,400 | 0.94 |
| Oct 21, 2026 | 470.00 | 472.00 | 470.00 | 470.00 | 470.00 | +0.64% | 2,000 | 0.77 |
| Oct 20, 2026 | 467.00 | 467.00 | 462.00 | 467.00 | 467.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 466.00 | 467.00 | 462.00 | 467.00 | 467.00 | +0.21% | 500 | 0.19 |
| Oct 16, 2026 | 468.00 | 473.00 | 461.00 | 466.00 | 466.00 | -0.64% | 1,700 | 0.64 |
| Oct 15, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | -1.68% | 200 | 0.08 |
| Oct 14, 2026 | 475.00 | 477.00 | 470.00 | 477.00 | 477.00 | +0.00% | 5,500 | 2.12 |
| Oct 13, 2026 | 473.00 | 477.00 | 473.00 | 477.00 | 477.00 | +0.85% | 1,000 | 0.38 |
| Oct 12, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | +1.28% | 100 | 0.03 |
| Oct 08, 2026 | 468.00 | 468.00 | 467.00 | 467.00 | 467.00 | -0.64% | 600 | 0.17 |
| Oct 07, 2026 | 473.00 | 473.00 | 470.00 | 470.00 | 470.00 | -0.63% | 500 | 0.13 |
| Oct 06, 2026 | 472.00 | 473.00 | 472.00 | 473.00 | 473.00 | +0.64% | 200 | 0.05 |
| Oct 05, 2026 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | +0.21% | 1,500 | 0.39 |
| Oct 02, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | +0.00% | 100 | 0.02 |
| Oct 01, 2026 | 468.00 | 469.00 | 468.00 | 469.00 | 469.00 | -0.64% | 1,200 | 0.29 |
| Sep 30, 2026 | 468.00 | 472.00 | 468.00 | 472.00 | 472.00 | +1.07% | 400 | 0.10 |
| Sep 29, 2026 | 468.00 | 468.00 | 467.00 | 467.00 | 467.00 | -0.43% | 1,100 | 0.26 |
| Sep 28, 2026 | 469.00 | 469.00 | 468.00 | 469.00 | 469.00 | +0.00% | 1,500 | 0.36 |
| Sep 25, 2026 | 474.00 | 474.00 | 468.00 | 469.00 | 469.00 | -1.68% | 8,500 | 2.09 |
| Sep 24, 2026 | 478.00 | 478.00 | 474.00 | 477.00 | 477.00 | -0.21% | 1,300 | 0.32 |
| Sep 23, 2026 | 473.00 | 479.00 | 473.00 | 478.00 | 478.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 473.00 | 479.00 | 473.00 | 478.00 | 478.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 473.00 | 479.00 | 473.00 | 478.00 | 478.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 473.00 | 479.00 | 473.00 | 478.00 | 478.00 | +2.36% | 1,400 | 0.33 |
| Sep 17, 2026 | 467.00 | 474.00 | 467.00 | 467.00 | 467.00 | -0.21% | 2,200 | 0.52 |
| Sep 16, 2026 | 460.00 | 473.00 | 458.00 | 468.00 | 468.00 | +0.00% | 16,700 | 4.17 |
| Sep 15, 2026 | 473.00 | 473.00 | 466.00 | 468.00 | 468.00 | -0.85% | 2,900 | 0.73 |
| Sep 14, 2026 | 475.00 | 475.00 | 472.00 | 472.00 | 472.00 | -1.67% | 5,400 | 1.34 |
| Sep 11, 2026 | 481.00 | 481.00 | 477.00 | 480.00 | 480.00 | +0.00% | 3,400 | 0.85 |
| Sep 10, 2026 | 477.00 | 480.00 | 477.00 | 480.00 | 480.00 | +1.05% | 400 | 0.10 |
| Sep 09, 2026 | 474.00 | 475.00 | 474.00 | 475.00 | 475.00 | +0.21% | 900 | 0.22 |
| Sep 08, 2026 | 478.00 | 478.00 | 472.00 | 474.00 | 474.00 | -0.84% | 700 | 0.17 |
| Sep 07, 2026 | 476.00 | 478.00 | 469.00 | 478.00 | 478.00 | +0.42% | 1,600 | 0.39 |
| Sep 04, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | +0.00% | 200 | 0.05 |
| Sep 03, 2026 | 476.00 | 480.00 | 476.00 | 476.00 | 476.00 | -0.42% | 900 | 0.20 |
| Sep 02, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -0.42% | 300 | 0.07 |
| Sep 01, 2026 | 476.00 | 480.00 | 476.00 | 480.00 | 480.00 | +0.00% | 1,800 | 0.40 |
| Aug 31, 2026 | 475.00 | 480.00 | 475.00 | 480.00 | 480.00 | +1.05% | 4,100 | 0.93 |
| Aug 28, 2026 | 482.00 | 482.00 | 473.00 | 475.00 | 475.00 | -3.06% | 1,700 | 0.39 |
| Aug 27, 2026 | 475.00 | 495.00 | 475.00 | 490.00 | 490.00 | +3.59% | 2,500 | 0.57 |
| Aug 26, 2026 | 480.00 | 480.00 | 468.00 | 473.00 | 473.00 | -1.87% | 13,100 | 3.11 |
| Aug 25, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -0.82% | 5,700 | 1.36 |
| Aug 24, 2026 | 480.00 | 486.00 | 480.00 | 486.00 | 486.00 | +1.89% | 1,800 | 0.43 |