Want to see JP:7908 full AI Analyst Report?
Kimoto Co., Ltd. (7908) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 234.00 | 234.00 | 229.00 | 231.00 | 231.00 | -0.43% | 87,000 | 1.09 |
| Oct 29, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -0.85% | 38,600 | 0.47 |
| Oct 28, 2026 | 233.00 | 237.00 | 233.00 | 234.00 | 234.00 | -0.85% | 56,700 | 0.68 |
| Oct 27, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | +2.61% | 39,700 | 0.46 |
| Oct 26, 2026 | 231.00 | 233.00 | 230.00 | 230.00 | 230.00 | +0.00% | 61,700 | 0.72 |
| Oct 23, 2026 | 230.00 | 231.00 | 225.00 | 230.00 | 230.00 | +0.00% | 184,100 | 2.19 |
| Oct 22, 2026 | 233.00 | 234.00 | 230.00 | 230.00 | 230.00 | -1.29% | 48,900 | 0.58 |
| Oct 21, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | +1.75% | 64,200 | 0.77 |
| Oct 20, 2026 | 234.00 | 235.00 | 229.00 | 229.00 | 229.00 | -2.14% | 156,700 | 1.92 |
| Oct 19, 2026 | 235.00 | 236.00 | 233.00 | 234.00 | 234.00 | -1.27% | 75,100 | 0.93 |
| Oct 16, 2026 | 236.00 | 238.00 | 235.00 | 237.00 | 237.00 | +0.00% | 50,600 | 0.62 |
| Oct 15, 2026 | 244.00 | 244.00 | 233.00 | 237.00 | 237.00 | -2.87% | 239,600 | 3.08 |
| Oct 14, 2026 | 244.00 | 247.00 | 242.00 | 244.00 | 244.00 | +0.41% | 63,100 | 0.79 |
| Oct 13, 2026 | 241.00 | 245.00 | 241.00 | 243.00 | 243.00 | +0.83% | 54,800 | 0.68 |
| Oct 12, 2026 | 241.00 | 243.00 | 238.00 | 241.00 | 241.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 239.00 | 243.00 | 238.00 | 241.00 | 241.00 | +0.84% | 50,400 | 0.61 |
| Oct 08, 2026 | 242.00 | 242.00 | 237.00 | 239.00 | 239.00 | -0.83% | 101,500 | 1.23 |
| Oct 07, 2026 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | +0.42% | 63,800 | 0.77 |
| Oct 06, 2026 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | -0.41% | 65,300 | 0.80 |
| Oct 05, 2026 | 242.00 | 243.00 | 239.00 | 241.00 | 241.00 | -0.41% | 69,700 | 0.86 |
| Oct 02, 2026 | 243.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.41% | 67,700 | 0.84 |
| Oct 01, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | +0.00% | 29,800 | 0.37 |
| Sep 30, 2026 | 242.00 | 246.00 | 242.00 | 243.00 | 243.00 | -0.41% | 37,700 | 0.46 |
| Sep 29, 2026 | 244.00 | 246.00 | 243.00 | 244.00 | 244.00 | +1.24% | 60,000 | 0.72 |
| Sep 28, 2026 | 248.00 | 249.00 | 244.00 | 244.00 | 241.00 | -1.61% | 82,700 | 1.00 |
| Sep 25, 2026 | 245.00 | 249.00 | 245.00 | 248.00 | 244.95 | +1.22% | 66,500 | 0.81 |
| Sep 24, 2026 | 246.00 | 246.00 | 244.00 | 245.00 | 241.99 | -0.41% | 76,600 | 0.93 |
| Sep 23, 2026 | 246.00 | 246.00 | 243.00 | 246.00 | 242.98 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 246.00 | 246.00 | 243.00 | 246.00 | 242.98 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 246.00 | 246.00 | 243.00 | 246.00 | 242.98 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 243.00 | 246.00 | 243.00 | 246.00 | 242.98 | +1.23% | 109,600 | 1.28 |
| Sep 17, 2026 | 240.00 | 243.00 | 240.00 | 243.00 | 240.01 | +1.67% | 70,000 | 0.80 |
| Sep 16, 2026 | 240.00 | 241.00 | 239.00 | 239.00 | 236.06 | +0.00% | 111,100 | 1.27 |
| Sep 15, 2026 | 239.00 | 240.00 | 237.00 | 239.00 | 236.06 | +0.00% | 101,300 | 1.16 |
| Sep 14, 2026 | 235.00 | 239.00 | 233.00 | 239.00 | 236.06 | +1.70% | 120,400 | 1.39 |
| Sep 11, 2026 | 236.00 | 238.00 | 235.00 | 235.00 | 232.11 | -0.42% | 134,800 | 1.53 |
| Sep 10, 2026 | 233.00 | 237.00 | 233.00 | 236.00 | 233.10 | +0.43% | 103,100 | 1.17 |
| Sep 09, 2026 | 235.00 | 235.00 | 232.00 | 235.00 | 232.11 | -0.42% | 102,300 | 1.15 |
| Sep 08, 2026 | 240.00 | 240.00 | 235.00 | 236.00 | 233.10 | -1.26% | 109,200 | 1.22 |
| Sep 07, 2026 | 239.00 | 241.00 | 238.00 | 239.00 | 236.06 | +0.00% | 43,700 | 0.48 |
| Sep 04, 2026 | 238.00 | 239.00 | 237.00 | 239.00 | 236.06 | +0.42% | 65,700 | 0.72 |
| Sep 03, 2026 | 240.00 | 240.00 | 237.00 | 238.00 | 235.07 | -0.83% | 48,800 | 0.52 |
| Sep 02, 2026 | 244.00 | 244.00 | 239.00 | 240.00 | 237.05 | -2.04% | 69,300 | 0.74 |
| Sep 01, 2026 | 242.00 | 245.00 | 241.00 | 245.00 | 241.99 | +1.24% | 173,300 | 1.88 |
| Aug 31, 2026 | 242.00 | 242.00 | 238.00 | 242.00 | 239.02 | +0.83% | 80,700 | 0.86 |
| Aug 28, 2026 | 238.00 | 242.00 | 238.00 | 240.00 | 237.05 | +0.42% | 164,800 | 1.73 |
| Aug 27, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 236.06 | +0.00% | 33,500 | 0.34 |
| Aug 26, 2026 | 238.00 | 240.00 | 236.00 | 239.00 | 236.06 | +0.84% | 58,700 | 0.59 |
| Aug 25, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 234.09 | -0.42% | 56,200 | 0.56 |
| Aug 24, 2026 | 238.00 | 240.00 | 237.00 | 238.00 | 235.07 | +0.00% | 76,800 | 0.75 |