Want to see JP:7962 full AI Analyst Report?
King Jim Co., Ltd. (7962) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 729.00 | 738.00 | 726.00 | 726.00 | 726.00 | -0.41% | 82,100 | 2.56 |
| Oct 30, 2026 | 746.00 | 755.00 | 729.00 | 729.00 | 729.00 | -4.20% | 101,100 | 3.24 |
| Oct 29, 2026 | 745.00 | 761.00 | 736.00 | 761.00 | 761.00 | +1.60% | 225,800 | 7.93 |
| Oct 28, 2026 | 760.00 | 760.00 | 748.00 | 749.00 | 749.00 | -1.58% | 122,200 | 4.46 |
| Oct 27, 2026 | 767.00 | 771.00 | 760.00 | 761.00 | 761.00 | -0.78% | 81,600 | 3.02 |
| Oct 26, 2026 | 770.00 | 771.00 | 766.00 | 767.00 | 767.00 | -0.39% | 49,400 | 1.82 |
| Oct 23, 2026 | 773.00 | 780.00 | 770.00 | 770.00 | 770.00 | -0.65% | 31,600 | 1.16 |
| Oct 22, 2026 | 771.00 | 777.00 | 771.00 | 775.00 | 775.00 | +0.00% | 21,300 | 0.77 |
| Oct 21, 2026 | 775.00 | 777.00 | 772.00 | 775.00 | 775.00 | +0.39% | 21,200 | 0.73 |
| Oct 20, 2026 | 778.00 | 778.00 | 771.00 | 772.00 | 772.00 | -0.77% | 34,500 | 1.19 |
| Oct 19, 2026 | 780.00 | 782.00 | 778.00 | 778.00 | 778.00 | -0.38% | 17,400 | 0.60 |
| Oct 16, 2026 | 772.00 | 781.00 | 772.00 | 781.00 | 781.00 | +0.77% | 22,700 | 0.78 |
| Oct 15, 2026 | 775.00 | 779.00 | 769.00 | 775.00 | 775.00 | +0.00% | 40,600 | 1.42 |
| Oct 14, 2026 | 779.00 | 779.00 | 772.00 | 775.00 | 775.00 | -0.51% | 38,000 | 1.34 |
| Oct 13, 2026 | 771.00 | 779.00 | 769.00 | 779.00 | 779.00 | +1.43% | 28,200 | 0.99 |
| Oct 12, 2026 | 768.00 | 776.00 | 766.00 | 768.00 | 768.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 766.00 | 776.00 | 766.00 | 768.00 | 768.00 | +0.13% | 33,100 | 1.15 |
| Oct 08, 2026 | 770.00 | 771.00 | 767.00 | 767.00 | 767.00 | -0.39% | 25,200 | 0.87 |
| Oct 07, 2026 | 772.00 | 773.00 | 770.00 | 770.00 | 770.00 | -0.39% | 26,400 | 0.91 |
| Oct 06, 2026 | 776.00 | 780.00 | 773.00 | 773.00 | 773.00 | -0.39% | 26,400 | 0.91 |
| Oct 05, 2026 | 778.00 | 780.00 | 776.00 | 776.00 | 776.00 | -0.26% | 24,800 | 0.86 |
| Oct 02, 2026 | 783.00 | 783.00 | 778.00 | 778.00 | 778.00 | -0.77% | 36,800 | 1.27 |
| Oct 01, 2026 | 784.00 | 789.00 | 783.00 | 784.00 | 784.00 | -0.25% | 24,300 | 0.82 |
| Sep 30, 2026 | 786.00 | 791.00 | 784.00 | 786.00 | 786.00 | +0.00% | 31,800 | 1.07 |
| Sep 29, 2026 | 800.00 | 800.00 | 786.00 | 786.00 | 786.00 | -2.24% | 41,500 | 1.40 |
| Sep 28, 2026 | 803.00 | 804.00 | 795.00 | 804.00 | 804.00 | +0.12% | 28,500 | 0.96 |
| Sep 25, 2026 | 800.00 | 804.00 | 797.00 | 803.00 | 803.00 | +0.75% | 30,600 | 1.02 |
| Sep 24, 2026 | 800.00 | 802.00 | 797.00 | 797.00 | 797.00 | -0.62% | 18,200 | 0.59 |
| Sep 23, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 794.00 | 802.00 | 791.00 | 802.00 | 802.00 | -0.12% | 20,200 | 0.59 |
| Sep 17, 2026 | 795.00 | 804.00 | 793.00 | 803.00 | 803.00 | +1.01% | 20,400 | 0.58 |
| Sep 16, 2026 | 793.00 | 795.00 | 790.00 | 795.00 | 795.00 | +0.25% | 13,700 | 0.38 |
| Sep 15, 2026 | 793.00 | 797.00 | 783.00 | 793.00 | 793.00 | +0.00% | 39,100 | 0.93 |
| Sep 14, 2026 | 785.00 | 793.00 | 785.00 | 793.00 | 793.00 | +1.02% | 23,400 | 0.51 |
| Sep 11, 2026 | 785.00 | 791.00 | 785.00 | 785.00 | 785.00 | -0.25% | 32,400 | 0.69 |
| Sep 10, 2026 | 785.00 | 791.00 | 785.00 | 787.00 | 787.00 | +0.25% | 24,200 | 0.51 |
| Sep 09, 2026 | 794.00 | 798.00 | 785.00 | 785.00 | 785.00 | -1.13% | 28,400 | 0.60 |
| Sep 08, 2026 | 795.00 | 799.00 | 794.00 | 794.00 | 794.00 | -0.87% | 25,600 | 0.53 |
| Sep 07, 2026 | 803.00 | 805.00 | 799.00 | 801.00 | 801.00 | +0.25% | 12,000 | 0.25 |
| Sep 04, 2026 | 796.00 | 806.00 | 796.00 | 799.00 | 799.00 | +0.13% | 34,300 | 0.69 |
| Sep 03, 2026 | 795.00 | 802.00 | 795.00 | 798.00 | 798.00 | +0.63% | 12,000 | 0.24 |
| Sep 02, 2026 | 802.00 | 803.00 | 793.00 | 793.00 | 793.00 | -1.37% | 41,800 | 0.82 |
| Sep 01, 2026 | 808.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.86% | 15,800 | 0.31 |
| Aug 31, 2026 | 808.00 | 814.00 | 806.00 | 811.00 | 811.00 | +0.37% | 21,200 | 0.41 |
| Aug 28, 2026 | 811.00 | 816.00 | 808.00 | 808.00 | 808.00 | -0.37% | 30,900 | 0.59 |
| Aug 27, 2026 | 814.00 | 818.00 | 811.00 | 811.00 | 811.00 | -0.37% | 16,300 | 0.31 |
| Aug 26, 2026 | 814.00 | 817.00 | 813.00 | 814.00 | 814.00 | -0.37% | 17,800 | 0.33 |
| Aug 25, 2026 | 818.00 | 820.00 | 814.00 | 817.00 | 817.00 | +0.12% | 18,500 | 0.34 |
