Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

KISOJI CO., LTD. (8160) Historical Prices

0 Followers
JP:8160 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,460.002,504.002,460.002,481.002,481.00+0.08%84,2000.76
Nov 10, 20262,520.002,520.002,460.002,479.002,479.00+1.06%87,2000.78
Nov 09, 20262,473.002,517.002,470.002,510.002,510.00+2.32%77,7000.69
Nov 06, 20262,515.002,548.002,443.002,453.002,453.00-3.95%127,8001.16
Nov 05, 20262,515.002,568.002,512.002,554.002,554.00+3.95%155,9001.43
Nov 04, 20262,464.002,504.002,452.002,457.002,457.00-0.28%91,4000.84
Nov 03, 20262,464.002,510.002,461.002,464.002,464.000.00%00.00
Nov 02, 20262,471.002,510.002,461.002,464.002,464.00-0.28%60,4000.54
Oct 30, 20262,459.002,492.002,457.002,471.002,471.00+1.52%74,2000.66
Oct 29, 20262,402.002,434.002,388.002,434.002,434.00+1.04%115,8001.04
Oct 28, 20262,457.002,457.002,405.002,409.002,409.00-1.87%68,9000.61
Oct 27, 20262,464.002,490.002,450.002,455.002,455.00-1.64%57,0000.50
Oct 26, 20262,485.002,512.002,465.002,496.002,496.00+0.44%76,4000.66
Oct 23, 20262,483.002,556.002,483.002,485.002,485.00+0.73%148,1001.30
Oct 22, 20262,475.002,479.002,446.002,467.002,467.00-0.16%61,8000.54
Oct 21, 20262,506.002,516.002,465.002,471.002,471.00-1.94%136,1001.20
Oct 20, 20262,445.002,520.002,443.002,520.002,520.00+3.07%193,7001.73
Oct 19, 20262,413.002,445.002,413.002,445.002,445.00+1.58%98,4000.88
Oct 16, 20262,425.002,426.002,404.002,407.002,407.00-0.78%114,5001.03
Oct 15, 20262,365.002,426.002,364.002,426.002,426.00+2.71%201,7001.86
Oct 14, 20262,369.002,371.002,347.002,362.002,362.00+0.04%55,1000.51
Oct 13, 20262,349.002,369.002,335.002,361.002,361.00+1.07%91,0000.84
Oct 12, 20262,336.002,362.002,321.002,336.002,336.000.00%00.00
Oct 09, 20262,323.002,362.002,321.002,336.002,336.00+0.95%100,2000.92
Oct 08, 20262,291.002,318.002,276.002,314.002,314.00+0.56%94,1000.87
Oct 07, 20262,267.002,308.002,266.002,301.002,301.00+1.14%115,7001.07
Oct 06, 20262,278.002,289.002,268.002,275.002,275.00-0.13%107,0001.00
Oct 05, 20262,289.002,289.002,267.002,278.002,278.00-0.48%136,5001.28
Oct 02, 20262,301.002,301.002,276.002,289.002,289.00-1.12%122,6001.16
Oct 01, 20262,333.002,333.002,299.002,315.002,315.00-0.94%116,0001.11
Sep 30, 20262,343.002,354.002,320.002,337.002,337.00-0.81%81,6000.78
Sep 29, 20262,345.002,364.002,333.002,356.002,356.00+0.26%349,6003.51
Sep 28, 20262,376.002,382.002,365.002,365.002,350.00-0.55%590,6006.49
Sep 25, 20262,401.002,408.002,375.002,378.002,362.92-0.96%225,9002.55
Sep 24, 20262,410.002,417.002,400.002,401.002,385.77-0.46%165,7001.90
Sep 23, 20262,412.002,424.002,400.002,412.002,396.700.00%00.00
Sep 22, 20262,412.002,424.002,400.002,412.002,396.700.00%00.00
Sep 21, 20262,412.002,424.002,400.002,412.002,396.700.00%00.00
Sep 18, 20262,422.002,424.002,400.002,412.002,396.70-0.50%174,4001.97
Sep 17, 20262,435.002,448.002,424.002,424.002,408.63-0.74%129,0001.48
Sep 16, 20262,457.002,463.002,442.002,442.002,426.51-0.65%93,7001.08
Sep 15, 20262,480.002,483.002,457.002,458.002,442.41-0.32%83,5000.96
Sep 14, 20262,453.002,489.002,449.002,466.002,450.36+0.69%57,4000.66
Sep 11, 20262,455.002,473.002,446.002,449.002,433.47-0.24%75,2000.87
Sep 10, 20262,453.002,468.002,446.002,455.002,439.43+0.08%68,8000.80
Sep 09, 20262,460.002,470.002,450.002,453.002,437.44-0.49%55,5000.64
Sep 08, 20262,459.002,473.002,450.002,465.002,449.37+0.24%62,8000.73
Sep 07, 20262,475.002,480.002,452.002,459.002,443.40-0.81%64,6990.75
Sep 04, 20262,465.002,498.002,460.002,479.002,463.28+0.24%76,1000.88
Sep 03, 20262,468.002,483.002,461.002,473.002,457.32-0.08%84,1000.98