KIBUN FOODS INC. 2933
TSE · Japan · Consumer Non-Durables
¥1,087.00-6.00 (-0.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,087.00 | -0.55% | ¥1,090.00 | ¥1,092.00 | ¥1,081.00 | 67.90K |
| 2026-10-01 | ¥1,093.00 | -0.46% | ¥1,095.00 | ¥1,102.00 | ¥1,091.00 | 58.20K |
| 2026-09-30 | ¥1,098.00 | +0.09% | ¥1,097.00 | ¥1,113.00 | ¥1,090.00 | 62.40K |
| 2026-09-29 | ¥1,097.00 | -1.53% | ¥1,109.00 | ¥1,110.00 | ¥1,095.00 | 231.00K |
| 2026-09-28 | ¥1,114.00 | -0.54% | ¥1,120.00 | ¥1,123.00 | ¥1,114.00 | 274.80K |
| 2026-09-25 | ¥1,120.00 | -0.44% | ¥1,124.00 | ¥1,127.00 | ¥1,120.00 | 126.00K |
| 2026-09-24 | ¥1,125.00 | -0.18% | ¥1,128.00 | ¥1,135.00 | ¥1,125.00 | 143.40K |
| 2026-09-18 | ¥1,127.00 | -0.88% | ¥1,133.00 | ¥1,136.00 | ¥1,126.00 | 63.00K |
| 2026-09-17 | ¥1,137.00 | +0.53% | ¥1,130.00 | ¥1,137.00 | ¥1,127.00 | 66.90K |
| 2026-09-16 | ¥1,131.00 | 0.00% | ¥1,133.00 | ¥1,138.00 | ¥1,130.00 | 53.00K |
| 2026-09-15 | ¥1,131.00 | +0.44% | ¥1,128.00 | ¥1,131.00 | ¥1,123.00 | 46.60K |
| 2026-09-14 | ¥1,126.00 | +0.09% | ¥1,133.00 | ¥1,133.00 | ¥1,124.00 | 51.60K |
| 2026-09-11 | ¥1,125.00 | 0.00% | ¥1,129.00 | ¥1,133.00 | ¥1,123.00 | 41.30K |
| 2026-09-10 | ¥1,125.00 | -0.27% | ¥1,125.00 | ¥1,128.00 | ¥1,122.00 | 40.30K |
| 2026-09-09 | ¥1,128.00 | 0.00% | ¥1,128.00 | ¥1,132.00 | ¥1,127.00 | 26.60K |
| 2026-09-08 | ¥1,128.00 | -0.27% | ¥1,133.00 | ¥1,133.00 | ¥1,126.00 | 65.60K |
| 2026-09-07 | ¥1,131.00 | -0.09% | ¥1,129.00 | ¥1,132.00 | ¥1,124.00 | 79.80K |
| 2026-09-04 | ¥1,132.00 | +0.98% | ¥1,121.00 | ¥1,133.00 | ¥1,121.00 | 68.00K |
| 2026-09-03 | ¥1,121.00 | +0.09% | ¥1,120.00 | ¥1,132.00 | ¥1,120.00 | 119.50K |
| 2026-09-02 | ¥1,120.00 | -1.50% | ¥1,140.00 | ¥1,140.00 | ¥1,120.00 | 104.70K |
| 2026-09-01 | ¥1,137.00 | 0.00% | ¥1,138.00 | ¥1,144.00 | ¥1,133.00 | 78.60K |
| 2026-08-31 | ¥1,137.00 | 0.00% | ¥1,140.00 | ¥1,141.00 | ¥1,132.00 | 78.10K |
| 2026-08-28 | ¥1,137.00 | +0.09% | ¥1,136.00 | ¥1,141.00 | ¥1,134.00 | 102.30K |
| 2026-08-27 | ¥1,136.00 | -0.53% | ¥1,140.00 | ¥1,140.00 | ¥1,133.00 | 48.50K |
| 2026-08-26 | ¥1,142.00 | 0.00% | ¥1,142.00 | ¥1,142.00 | ¥1,135.00 | 28.20K |
| 2026-08-25 | ¥1,142.00 | +0.71% | ¥1,135.00 | ¥1,142.00 | ¥1,130.00 | 35.80K |
| 2026-08-24 | ¥1,134.00 | +0.09% | ¥1,133.00 | ¥1,140.00 | ¥1,133.00 | 25.00K |
| 2026-08-21 | ¥1,133.00 | +0.80% | ¥1,127.00 | ¥1,135.00 | ¥1,125.00 | 37.50K |
| 2026-08-20 | ¥1,124.00 | +0.45% | ¥1,120.00 | ¥1,128.00 | ¥1,117.00 | 32.40K |
| 2026-08-19 | ¥1,119.00 | +0.54% | ¥1,114.00 | ¥1,124.00 | ¥1,114.00 | 35.30K |
| 2026-08-18 | ¥1,113.00 | +0.18% | ¥1,110.00 | ¥1,120.00 | ¥1,104.00 | 42.90K |
| 2026-08-17 | ¥1,111.00 | -0.80% | ¥1,120.00 | ¥1,124.00 | ¥1,111.00 | 39.00K |
| 2026-08-14 | ¥1,120.00 | 0.00% | ¥1,124.00 | ¥1,124.00 | ¥1,107.00 | 47.40K |
| 2026-08-13 | ¥1,120.00 | -0.71% | ¥1,102.00 | ¥1,120.00 | ¥1,094.00 | 73.10K |
| 2026-08-12 | ¥1,128.00 | 0.00% | ¥1,130.00 | ¥1,131.00 | ¥1,117.00 | 42.10K |
| 2026-08-10 | ¥1,128.00 | +0.89% | ¥1,112.00 | ¥1,129.00 | ¥1,112.00 | 45.50K |
| 2026-08-07 | ¥1,118.00 | +1.18% | ¥1,105.00 | ¥1,122.00 | ¥1,105.00 | 49.60K |
| 2026-08-06 | ¥1,105.00 | +1.84% | ¥1,090.00 | ¥1,113.00 | ¥1,090.00 | 34.10K |
| 2026-08-05 | ¥1,085.00 | -0.64% | ¥1,094.00 | ¥1,094.00 | ¥1,084.00 | 25.70K |
| 2026-08-04 | ¥1,092.00 | -1.00% | ¥1,100.00 | ¥1,105.00 | ¥1,092.00 | 55.40K |
| 2026-08-03 | ¥1,103.00 | +1.38% | ¥1,100.00 | ¥1,106.00 | ¥1,094.00 | 80.40K |
| 2026-07-31 | ¥1,088.00 | -1.72% | ¥1,103.00 | ¥1,109.00 | ¥1,088.00 | 41.80K |
| 2026-07-30 | ¥1,107.00 | -0.90% | ¥1,118.00 | ¥1,118.00 | ¥1,095.00 | 44.80K |
| 2026-07-29 | ¥1,117.00 | +1.82% | ¥1,097.00 | ¥1,119.00 | ¥1,092.00 | 57.20K |
| 2026-07-28 | ¥1,097.00 | +0.55% | ¥1,092.00 | ¥1,097.00 | ¥1,090.00 | 27.30K |
| 2026-07-27 | ¥1,091.00 | +1.21% | ¥1,078.00 | ¥1,094.00 | ¥1,078.00 | 23.00K |
| 2026-07-24 | ¥1,078.00 | -0.46% | ¥1,088.00 | ¥1,088.00 | ¥1,077.00 | 36.10K |
| 2026-07-23 | ¥1,083.00 | +0.09% | ¥1,084.00 | ¥1,087.00 | ¥1,080.00 | 15.80K |
| 2026-07-22 | ¥1,082.00 | +0.19% | ¥1,085.00 | ¥1,087.00 | ¥1,072.00 | 32.60K |
| 2026-07-21 | ¥1,080.00 | -0.92% | ¥1,086.00 | ¥1,093.00 | ¥1,080.00 | 25.80K |
| 2026-07-17 | ¥1,090.00 | +0.83% | ¥1,081.00 | ¥1,093.00 | ¥1,081.00 | 38.80K |
| 2026-07-16 | ¥1,081.00 | +0.28% | ¥1,083.00 | ¥1,088.00 | ¥1,078.00 | 21.40K |
| 2026-07-15 | ¥1,078.00 | +0.19% | ¥1,081.00 | ¥1,088.00 | ¥1,076.00 | 19.80K |
| 2026-07-14 | ¥1,076.00 | +0.09% | ¥1,083.00 | ¥1,086.00 | ¥1,076.00 | 18.50K |
| 2026-07-13 | ¥1,075.00 | -0.37% | ¥1,081.00 | ¥1,085.00 | ¥1,075.00 | 15.80K |
| 2026-07-10 | ¥1,079.00 | +0.37% | ¥1,075.00 | ¥1,083.00 | ¥1,073.00 | 20.70K |
| 2026-07-09 | ¥1,075.00 | -0.46% | ¥1,080.00 | ¥1,083.00 | ¥1,073.00 | 18.40K |
| 2026-07-08 | ¥1,080.00 | +0.47% | ¥1,082.00 | ¥1,085.00 | ¥1,080.00 | 23.30K |
| 2026-07-07 | ¥1,075.00 | +0.84% | ¥1,066.00 | ¥1,079.00 | ¥1,066.00 | 17.40K |
| 2026-07-06 | ¥1,066.00 | +0.09% | ¥1,065.00 | ¥1,074.00 | ¥1,065.00 | 17.40K |
| 2026-07-03 | ¥1,065.00 | +0.09% | ¥1,064.00 | ¥1,076.00 | ¥1,064.00 | 20.00K |
| 2026-07-02 | ¥1,064.00 | +0.57% | ¥1,067.00 | ¥1,074.00 | ¥1,064.00 | 22.10K |
| 2026-07-01 | ¥1,058.00 | +0.28% | ¥1,069.00 | ¥1,069.00 | ¥1,055.00 | 22.90K |
| 2026-06-30 | ¥1,055.00 | -0.94% | ¥1,065.00 | ¥1,074.00 | ¥1,055.00 | 21.80K |
| 2026-06-29 | ¥1,065.00 | +0.28% | ¥1,064.00 | ¥1,080.00 | ¥1,064.00 | 41.30K |
| 2026-06-26 | ¥1,062.00 | +0.66% | ¥1,065.00 | ¥1,068.00 | ¥1,061.00 | 18.40K |
| 2026-06-25 | ¥1,055.00 | +0.19% | ¥1,050.00 | ¥1,063.00 | ¥1,050.00 | 22.50K |
| 2026-06-24 | ¥1,053.00 | -0.75% | ¥1,060.00 | ¥1,068.00 | ¥1,053.00 | 23.60K |
| 2026-06-23 | ¥1,061.00 | +0.28% | ¥1,060.00 | ¥1,062.00 | ¥1,055.00 | 23.10K |
| 2026-06-22 | ¥1,058.00 | -0.66% | ¥1,065.00 | ¥1,067.00 | ¥1,053.00 | 22.20K |
| 2026-06-19 | ¥1,065.00 | +0.85% | ¥1,056.00 | ¥1,065.00 | ¥1,052.00 | 33.80K |
| 2026-06-18 | ¥1,056.00 | +0.57% | ¥1,049.00 | ¥1,059.00 | ¥1,046.00 | 24.70K |
| 2026-06-17 | ¥1,050.00 | +0.57% | ¥1,050.00 | ¥1,057.00 | ¥1,050.00 | 24.60K |
| 2026-06-16 | ¥1,044.00 | -0.10% | ¥1,044.00 | ¥1,050.00 | ¥1,039.00 | 13.40K |
| 2026-06-15 | ¥1,045.00 | +0.10% | ¥1,045.00 | ¥1,053.00 | ¥1,045.00 | 17.10K |
| 2026-06-12 | ¥1,044.00 | -0.57% | ¥1,045.00 | ¥1,054.00 | ¥1,040.00 | 35.70K |
| 2026-06-11 | ¥1,050.00 | +0.19% | ¥1,048.00 | ¥1,051.00 | ¥1,043.00 | 21.70K |
| 2026-06-10 | ¥1,048.00 | +0.38% | ¥1,044.00 | ¥1,051.00 | ¥1,040.00 | 27.30K |
| 2026-06-09 | ¥1,044.00 | +0.87% | ¥1,042.00 | ¥1,046.00 | ¥1,035.00 | 30.10K |
| 2026-06-08 | ¥1,035.00 | +0.49% | ¥1,038.00 | ¥1,048.00 | ¥1,033.00 | 33.80K |
| 2026-06-05 | ¥1,030.00 | +0.78% | ¥1,028.00 | ¥1,041.00 | ¥1,027.00 | 21.50K |
| 2026-06-04 | ¥1,022.00 | -0.58% | ¥1,023.00 | ¥1,029.00 | ¥1,022.00 | 15.70K |
| 2026-06-03 | ¥1,028.00 | +0.98% | ¥1,017.00 | ¥1,028.00 | ¥1,013.00 | 29.30K |
| 2026-06-02 | ¥1,018.00 | -0.88% | ¥1,027.00 | ¥1,027.00 | ¥1,018.00 | 45.60K |
| 2026-06-01 | ¥1,027.00 | -0.87% | ¥1,032.00 | ¥1,034.00 | ¥1,026.00 | 33.20K |
| 2026-05-29 | ¥1,036.00 | -0.77% | ¥1,043.00 | ¥1,049.00 | ¥1,036.00 | 17.40K |
| 2026-05-28 | ¥1,044.00 | +0.77% | ¥1,036.00 | ¥1,047.00 | ¥1,033.00 | 26.20K |
| 2026-05-27 | ¥1,036.00 | +0.10% | ¥1,035.00 | ¥1,038.00 | ¥1,031.00 | 17.90K |
| 2026-05-26 | ¥1,035.00 | -0.29% | ¥1,036.00 | ¥1,039.00 | ¥1,032.00 | 15.70K |
| 2026-05-25 | ¥1,038.00 | -0.19% | ¥1,037.00 | ¥1,043.00 | ¥1,033.00 | 23.00K |