KIMURATAN Corporation(JP:8107)
Â¥27.00-1.00 (-3.57%)
JP:8107
KIMURATAN Corporation historical prices
Â¥27.00
At close:-1.00 (-3.57%)
Want to see JP:8107 full AI Analyst Report?
KIMURATAN Corporation (8107) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 29.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 1,189,700 | 9.59 |
| Nov 11, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 0.00% | 58,900 | 0.47 |
| Nov 10, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 65,200 | 0.52 |
| Nov 09, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 103,100 | 0.82 |
| Nov 06, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 0.00% | 515,700 | 4.41 |
| Nov 05, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 241,900 | 2.12 |
| Nov 04, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 166,200 | 1.46 |
| Nov 03, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 21,400 | 0.18 |
| Oct 30, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 83,000 | 0.69 |
| Oct 29, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 14,400 | 0.12 |
| Oct 28, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 52,300 | 0.44 |
| Oct 27, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 40,400 | 0.34 |
| Oct 26, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 65,200 | 0.53 |
| Oct 23, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 151,100 | 1.21 |
| Oct 22, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | +3.45% | 112,800 | 0.87 |
| Oct 21, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 69,200 | 0.53 |
| Oct 20, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 59,600 | 0.45 |
| Oct 19, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 41,300 | 0.31 |
| Oct 16, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 95,700 | 0.71 |
| Oct 15, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 72,200 | 0.54 |
| Oct 14, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 71,100 | 0.49 |
| Oct 13, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 45,400 | 0.31 |
| Oct 12, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 585,900 | 4.14 |
| Oct 08, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 286,300 | 2.05 |
| Oct 07, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 24,000 | 0.17 |
| Oct 06, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 421,100 | 2.97 |
| Oct 05, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 66,400 | 0.47 |
| Oct 02, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 86,500 | 0.61 |
| Oct 01, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 30,200 | 0.21 |
| Sep 30, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 124,100 | 0.86 |
| Sep 29, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 141,800 | 0.99 |
| Sep 28, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 169,900 | 1.20 |
| Sep 25, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 39,800 | 0.28 |
| Sep 24, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 144,200 | 1.02 |
| Sep 23, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 45,200 | 0.28 |
| Sep 17, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 143,700 | 0.85 |
| Sep 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 729,800 | 4.35 |
| Sep 15, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 527,800 | 2.24 |
| Sep 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 63,900 | 0.26 |
| Sep 11, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 160,700 | 0.65 |
| Sep 10, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 38,000 | 0.15 |
| Sep 09, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00% | 39,000 | 0.15 |
| Sep 08, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 80,700 | 0.31 |
| Sep 07, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 120,000 | 0.45 |
| Sep 04, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 74,300 | 0.28 |
