KICHIRI HOLDINGS & Co., Ltd. 3082
TSE · Japan · Consumer Services
¥989.00-1.00 (-0.10%)
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 | ¥989.00 | -0.10% | ¥988.00 | ¥990.00 | ¥985.00 | 5.10K |
| 2026-10-01 | ¥990.00 | 0.00% | ¥990.00 | ¥990.00 | ¥989.00 | 2.60K |
| 2026-09-30 | ¥990.00 | +0.20% | ¥988.00 | ¥990.00 | ¥985.00 | 7.00K |
| 2026-09-29 | ¥988.00 | +0.41% | ¥980.00 | ¥988.00 | ¥980.00 | 3.30K |
| 2026-09-28 | ¥984.00 | +0.51% | ¥984.00 | ¥984.00 | ¥978.00 | 12.70K |
| 2026-09-25 | ¥979.00 | +0.10% | ¥979.00 | ¥985.00 | ¥977.00 | 8.20K |
| 2026-09-24 | ¥978.00 | -0.61% | ¥985.00 | ¥986.00 | ¥978.00 | 12.60K |
| 2026-09-18 | ¥984.00 | -0.30% | ¥987.00 | ¥988.00 | ¥979.00 | 9.60K |
| 2026-09-17 | ¥987.00 | -0.10% | ¥988.00 | ¥988.00 | ¥983.00 | 4.10K |
| 2026-09-16 | ¥988.00 | +0.61% | ¥986.00 | ¥989.00 | ¥981.00 | 5.90K |
| 2026-09-15 | ¥982.00 | +0.10% | ¥979.00 | ¥982.00 | ¥978.00 | 2.50K |
| 2026-09-14 | ¥981.00 | +0.31% | ¥978.00 | ¥981.00 | ¥976.00 | 2.80K |
| 2026-09-11 | ¥978.00 | -0.10% | ¥980.00 | ¥981.00 | ¥975.00 | 5.50K |
| 2026-09-10 | ¥979.00 | +0.20% | ¥980.00 | ¥980.00 | ¥977.00 | 2.00K |
| 2026-09-09 | ¥977.00 | -0.20% | ¥979.00 | ¥980.00 | ¥976.00 | 3.80K |
| 2026-09-08 | ¥979.00 | -0.20% | ¥980.00 | ¥984.00 | ¥979.00 | 5.10K |
| 2026-09-07 | ¥981.00 | -0.61% | ¥988.00 | ¥988.00 | ¥980.00 | 5.80K |
| 2026-09-04 | ¥987.00 | +1.02% | ¥981.00 | ¥988.00 | ¥976.00 | 12.10K |
| 2026-09-03 | ¥977.00 | 0.00% | ¥977.00 | ¥977.00 | ¥976.00 | 2.40K |
| 2026-09-02 | ¥977.00 | -0.51% | ¥981.00 | ¥982.00 | ¥976.00 | 3.70K |
| 2026-09-01 | ¥982.00 | 0.00% | ¥985.00 | ¥987.00 | ¥980.00 | 8.00K |
| 2026-08-31 | ¥982.00 | +0.51% | ¥981.00 | ¥985.00 | ¥978.00 | 12.50K |
| 2026-08-28 | ¥977.00 | -0.20% | ¥981.00 | ¥981.00 | ¥972.00 | 10.80K |
| 2026-08-27 | ¥979.00 | +0.20% | ¥978.00 | ¥979.00 | ¥978.00 | 2.40K |
| 2026-08-26 | ¥977.00 | 0.00% | ¥977.00 | ¥977.00 | ¥974.00 | 5.20K |
| 2026-08-25 | ¥977.00 | +0.21% | ¥971.00 | ¥978.00 | ¥971.00 | 4.70K |
| 2026-08-24 | ¥975.00 | +0.21% | ¥975.00 | ¥975.00 | ¥969.00 | 4.60K |
| 2026-08-21 | ¥973.00 | +0.10% | ¥968.00 | ¥973.00 | ¥968.00 | 4.10K |
| 2026-08-20 | ¥972.00 | +0.52% | ¥966.00 | ¥972.00 | ¥963.00 | 5.90K |
| 2026-08-19 | ¥967.00 | +0.10% | ¥969.00 | ¥969.00 | ¥965.00 | 3.90K |
| 2026-08-18 | ¥966.00 | -0.72% | ¥967.00 | ¥969.00 | ¥964.00 | 4.80K |
| 2026-08-17 | ¥973.00 | +1.04% | ¥965.00 | ¥973.00 | ¥965.00 | 11.00K |
| 2026-08-14 | ¥963.00 | -0.21% | ¥965.00 | ¥968.00 | ¥962.00 | 7.10K |
| 2026-08-13 | ¥965.00 | +0.52% | ¥960.00 | ¥965.00 | ¥960.00 | 6.40K |
| 2026-08-12 | ¥960.00 | 0.00% | ¥955.00 | ¥960.00 | ¥952.00 | 6.60K |
| 2026-08-10 | ¥960.00 | -0.52% | ¥950.00 | ¥965.00 | ¥949.00 | 13.40K |
| 2026-08-07 | ¥965.00 | +0.42% | ¥961.00 | ¥965.00 | ¥960.00 | 4.40K |
| 2026-08-06 | ¥961.00 | +0.21% | ¥954.00 | ¥961.00 | ¥953.00 | 3.10K |
| 2026-08-05 | ¥959.00 | +0.63% | ¥952.00 | ¥959.00 | ¥951.00 | 3.60K |
| 2026-08-04 | ¥953.00 | -0.10% | ¥950.00 | ¥954.00 | ¥949.00 | 3.80K |
| 2026-08-03 | ¥954.00 | -0.10% | ¥953.00 | ¥962.00 | ¥953.00 | 5.20K |
| 2026-07-31 | ¥955.00 | -1.04% | ¥965.00 | ¥965.00 | ¥952.00 | 5.80K |
| 2026-07-30 | ¥965.00 | +1.05% | ¥956.00 | ¥965.00 | ¥956.00 | 8.70K |
| 2026-07-29 | ¥955.00 | +0.63% | ¥950.00 | ¥960.00 | ¥950.00 | 14.10K |
| 2026-07-28 | ¥949.00 | +0.32% | ¥946.00 | ¥952.00 | ¥946.00 | 7.70K |
| 2026-07-27 | ¥946.00 | +0.32% | ¥946.00 | ¥951.00 | ¥944.00 | 11.20K |
| 2026-07-24 | ¥943.00 | -0.32% | ¥946.00 | ¥946.00 | ¥943.00 | 2.20K |
| 2026-07-23 | ¥946.00 | +0.21% | ¥949.00 | ¥949.00 | ¥945.00 | 2.20K |
| 2026-07-22 | ¥944.00 | +0.21% | ¥942.00 | ¥948.00 | ¥941.00 | 4.60K |
| 2026-07-21 | ¥942.00 | +0.11% | ¥942.00 | ¥949.00 | ¥942.00 | 4.10K |
| 2026-07-17 | ¥941.00 | -0.63% | ¥946.00 | ¥952.00 | ¥941.00 | 13.20K |
| 2026-07-16 | ¥947.00 | -0.32% | ¥950.00 | ¥954.00 | ¥947.00 | 6.60K |
| 2026-07-15 | ¥950.00 | -0.42% | ¥956.00 | ¥956.00 | ¥950.00 | 5.90K |
| 2026-07-14 | ¥954.00 | +0.95% | ¥946.00 | ¥955.00 | ¥946.00 | 6.60K |
| 2026-07-13 | ¥945.00 | -0.74% | ¥951.00 | ¥955.00 | ¥945.00 | 15.60K |
| 2026-07-10 | ¥952.00 | -0.42% | ¥954.00 | ¥956.00 | ¥951.00 | 3.70K |
| 2026-07-09 | ¥956.00 | 0.00% | ¥956.00 | ¥959.00 | ¥955.00 | 9.70K |
| 2026-07-08 | ¥956.00 | +0.42% | ¥950.00 | ¥958.00 | ¥950.00 | 11.00K |
| 2026-07-07 | ¥952.00 | -0.52% | ¥958.00 | ¥958.00 | ¥951.00 | 11.40K |
| 2026-07-06 | ¥957.00 | +0.21% | ¥952.00 | ¥960.00 | ¥951.00 | 18.60K |
| 2026-07-03 | ¥955.00 | +0.32% | ¥957.00 | ¥957.00 | ¥945.00 | 30.10K |
| 2026-07-02 | ¥952.00 | +0.42% | ¥948.00 | ¥953.00 | ¥944.00 | 43.60K |
| 2026-07-01 | ¥948.00 | +1.07% | ¥938.00 | ¥948.00 | ¥935.00 | 29.30K |
| 2026-06-30 | ¥938.00 | +0.32% | ¥938.00 | ¥941.00 | ¥930.00 | 25.10K |
| 2026-06-29 | ¥935.00 | +0.43% | ¥927.00 | ¥937.00 | ¥922.00 | 88.20K |
| 2026-06-26 | ¥931.00 | -2.31% | ¥945.00 | ¥953.00 | ¥931.00 | 131.70K |
| 2026-06-25 | ¥953.00 | +0.21% | ¥953.00 | ¥968.00 | ¥952.00 | 29.40K |
| 2026-06-24 | ¥951.00 | 0.00% | ¥950.00 | ¥953.00 | ¥950.00 | 51.90K |
| 2026-06-23 | ¥951.00 | 0.00% | ¥951.00 | ¥959.00 | ¥951.00 | 24.00K |
| 2026-06-22 | ¥951.00 | 0.00% | ¥953.00 | ¥960.00 | ¥951.00 | 36.80K |
| 2026-06-19 | ¥951.00 | -0.83% | ¥953.00 | ¥960.00 | ¥950.00 | 31.80K |
| 2026-06-18 | ¥959.00 | -0.72% | ¥971.00 | ¥971.00 | ¥958.00 | 50.20K |
| 2026-06-17 | ¥966.00 | -0.72% | ¥973.00 | ¥975.00 | ¥966.00 | 22.10K |
| 2026-06-16 | ¥973.00 | -0.61% | ¥980.00 | ¥981.00 | ¥973.00 | 17.20K |
| 2026-06-15 | ¥979.00 | -0.10% | ¥980.00 | ¥985.00 | ¥979.00 | 20.70K |
| 2026-06-12 | ¥980.00 | -0.41% | ¥984.00 | ¥984.00 | ¥980.00 | 16.00K |
| 2026-06-11 | ¥984.00 | -0.40% | ¥989.00 | ¥989.00 | ¥984.00 | 10.60K |
| 2026-06-10 | ¥988.00 | +0.41% | ¥980.00 | ¥989.00 | ¥980.00 | 22.00K |
| 2026-06-09 | ¥984.00 | +0.10% | ¥985.00 | ¥989.00 | ¥983.00 | 55.40K |
| 2026-06-08 | ¥983.00 | -0.20% | ¥984.00 | ¥990.00 | ¥982.00 | 25.80K |
| 2026-06-05 | ¥985.00 | +0.10% | ¥986.00 | ¥990.00 | ¥983.00 | 14.50K |
| 2026-06-04 | ¥984.00 | +0.20% | ¥988.00 | ¥988.00 | ¥983.00 | 6.80K |
| 2026-06-03 | ¥982.00 | +0.20% | ¥980.00 | ¥984.00 | ¥978.00 | 12.70K |
| 2026-06-02 | ¥980.00 | 0.00% | ¥985.00 | ¥985.00 | ¥980.00 | 8.70K |
| 2026-06-01 | ¥980.00 | -0.41% | ¥980.00 | ¥993.00 | ¥980.00 | 18.50K |
| 2026-05-29 | ¥984.00 | +1.03% | ¥974.00 | ¥989.00 | ¥974.00 | 16.10K |
| 2026-05-28 | ¥974.00 | +0.41% | ¥972.00 | ¥978.00 | ¥971.00 | 12.70K |
| 2026-05-27 | ¥970.00 | 0.00% | ¥974.00 | ¥977.00 | ¥968.00 | 8.80K |
| 2026-05-26 | ¥970.00 | +0.31% | ¥968.00 | ¥971.00 | ¥966.00 | 10.20K |
| 2026-05-25 | ¥967.00 | +0.21% | ¥964.00 | ¥969.00 | ¥964.00 | 13.30K |