Kinjiro Co., Ltd. 4013
TSE · Japan · Technology Services
¥657.00+16.00 (+2.50%)
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 | ¥657.00 | +2.50% | ¥642.00 | ¥665.00 | ¥637.00 | 62.00K |
| 2026-10-01 | ¥641.00 | +1.58% | ¥630.00 | ¥645.00 | ¥630.00 | 30.00K |
| 2026-09-30 | ¥631.00 | -1.56% | ¥640.00 | ¥640.00 | ¥623.00 | 54.50K |
| 2026-09-29 | ¥641.00 | -1.54% | ¥651.00 | ¥655.00 | ¥639.00 | 45.50K |
| 2026-09-28 | ¥651.00 | +0.62% | ¥647.00 | ¥654.00 | ¥645.00 | 34.50K |
| 2026-09-25 | ¥647.00 | -3.14% | ¥667.00 | ¥667.00 | ¥645.00 | 38.20K |
| 2026-09-24 | ¥668.00 | +2.61% | ¥652.00 | ¥673.00 | ¥646.00 | 53.10K |
| 2026-09-18 | ¥651.00 | +0.62% | ¥647.00 | ¥653.00 | ¥640.00 | 37.80K |
| 2026-09-17 | ¥647.00 | +1.25% | ¥638.00 | ¥648.00 | ¥630.00 | 47.60K |
| 2026-09-16 | ¥639.00 | 0.00% | ¥645.00 | ¥645.00 | ¥638.00 | 19.30K |
| 2026-09-15 | ¥639.00 | -0.78% | ¥639.00 | ¥647.00 | ¥635.00 | 24.40K |
| 2026-09-14 | ¥644.00 | +1.42% | ¥635.00 | ¥647.00 | ¥633.00 | 30.30K |
| 2026-09-11 | ¥635.00 | -0.47% | ¥630.00 | ¥642.00 | ¥628.00 | 30.80K |
| 2026-09-10 | ¥638.00 | +0.47% | ¥638.00 | ¥638.00 | ¥629.00 | 21.60K |
| 2026-09-09 | ¥635.00 | -1.70% | ¥646.00 | ¥648.00 | ¥631.00 | 30.80K |
| 2026-09-08 | ¥646.00 | -1.22% | ¥651.00 | ¥657.00 | ¥646.00 | 45.40K |
| 2026-09-07 | ¥654.00 | -0.15% | ¥656.00 | ¥661.00 | ¥649.00 | 25.70K |
| 2026-09-04 | ¥655.00 | +1.24% | ¥648.00 | ¥660.00 | ¥648.00 | 22.00K |
| 2026-09-03 | ¥647.00 | -1.67% | ¥666.00 | ¥666.00 | ¥644.00 | 43.40K |
| 2026-09-02 | ¥658.00 | -2.37% | ¥677.00 | ¥677.00 | ¥658.00 | 50.70K |
| 2026-09-01 | ¥674.00 | -0.44% | ¥679.00 | ¥687.00 | ¥672.00 | 32.20K |
| 2026-08-31 | ¥677.00 | +0.45% | ¥671.00 | ¥681.00 | ¥671.00 | 30.90K |
| 2026-08-28 | ¥674.00 | +2.28% | ¥665.00 | ¥684.00 | ¥665.00 | 41.10K |
| 2026-08-27 | ¥659.00 | -2.23% | ¥675.00 | ¥679.00 | ¥659.00 | 38.20K |
| 2026-08-26 | ¥674.00 | +2.12% | ¥657.00 | ¥687.00 | ¥657.00 | 56.20K |
| 2026-08-25 | ¥660.00 | -0.60% | ¥667.00 | ¥670.00 | ¥657.00 | 19.60K |
| 2026-08-24 | ¥664.00 | -0.75% | ¥668.00 | ¥675.00 | ¥658.00 | 43.90K |
| 2026-08-21 | ¥669.00 | 0.00% | ¥673.00 | ¥673.00 | ¥656.00 | 23.10K |
| 2026-08-20 | ¥669.00 | +1.98% | ¥657.00 | ¥674.00 | ¥657.00 | 18.40K |
| 2026-08-19 | ¥656.00 | -2.96% | ¥675.00 | ¥684.00 | ¥655.00 | 61.20K |
| 2026-08-18 | ¥676.00 | 0.00% | ¥672.00 | ¥683.00 | ¥670.00 | 48.50K |
| 2026-08-17 | ¥676.00 | -0.15% | ¥677.00 | ¥691.00 | ¥675.00 | 60.10K |
| 2026-08-14 | ¥677.00 | +1.20% | ¥666.00 | ¥682.00 | ¥666.00 | 76.40K |
| 2026-08-13 | ¥669.00 | -9.10% | ¥671.00 | ¥691.00 | ¥669.00 | 122.80K |
| 2026-08-12 | ¥736.00 | +0.96% | ¥711.00 | ¥750.00 | ¥707.00 | 83.40K |
| 2026-08-10 | ¥729.00 | -0.14% | ¥722.00 | ¥733.00 | ¥719.00 | 34.90K |
| 2026-08-07 | ¥730.00 | -0.95% | ¥736.00 | ¥739.00 | ¥709.00 | 49.80K |
| 2026-08-06 | ¥737.00 | +2.65% | ¥718.00 | ¥737.00 | ¥707.00 | 37.70K |
| 2026-08-05 | ¥718.00 | +1.70% | ¥707.00 | ¥718.00 | ¥707.00 | 18.30K |
| 2026-08-04 | ¥706.00 | -0.14% | ¥702.00 | ¥720.00 | ¥702.00 | 20.20K |
| 2026-08-03 | ¥707.00 | -2.35% | ¥709.00 | ¥722.00 | ¥705.00 | 29.60K |
| 2026-07-31 | ¥724.00 | -0.41% | ¥727.00 | ¥737.00 | ¥713.00 | 36.30K |
| 2026-07-30 | ¥727.00 | +3.56% | ¥702.00 | ¥734.00 | ¥694.00 | 123.00K |
| 2026-07-29 | ¥702.00 | +1.74% | ¥691.00 | ¥702.00 | ¥685.00 | 35.40K |
| 2026-07-28 | ¥690.00 | 0.00% | ¥690.00 | ¥694.00 | ¥687.00 | 31.10K |
| 2026-07-27 | ¥690.00 | +1.77% | ¥678.00 | ¥692.00 | ¥678.00 | 18.70K |
| 2026-07-24 | ¥678.00 | -1.17% | ¥679.00 | ¥693.00 | ¥672.00 | 16.00K |
| 2026-07-23 | ¥686.00 | -1.58% | ¥697.00 | ¥698.00 | ¥681.00 | 54.40K |
| 2026-07-22 | ¥697.00 | +0.14% | ¥696.00 | ¥700.00 | ¥690.00 | 23.10K |
| 2026-07-21 | ¥696.00 | +1.31% | ¥680.00 | ¥702.00 | ¥680.00 | 53.10K |
| 2026-07-17 | ¥687.00 | -1.72% | ¥691.00 | ¥701.00 | ¥681.00 | 38.90K |
| 2026-07-16 | ¥699.00 | -0.29% | ¥700.00 | ¥703.00 | ¥693.00 | 33.30K |
| 2026-07-15 | ¥701.00 | +0.14% | ¥702.00 | ¥705.00 | ¥695.00 | 43.40K |
| 2026-07-14 | ¥700.00 | +0.72% | ¥700.00 | ¥703.00 | ¥688.00 | 32.70K |
| 2026-07-13 | ¥695.00 | -0.29% | ¥702.00 | ¥702.00 | ¥690.00 | 38.20K |
| 2026-07-10 | ¥697.00 | +1.31% | ¥697.00 | ¥703.00 | ¥688.00 | 46.70K |
| 2026-07-09 | ¥688.00 | -1.71% | ¥688.00 | ¥702.00 | ¥688.00 | 42.10K |
| 2026-07-08 | ¥700.00 | 0.00% | ¥703.00 | ¥703.00 | ¥689.00 | 54.30K |
| 2026-07-07 | ¥700.00 | +0.43% | ¥697.00 | ¥703.00 | ¥685.00 | 46.70K |
| 2026-07-06 | ¥697.00 | +0.87% | ¥686.00 | ¥697.00 | ¥685.00 | 19.10K |
| 2026-07-03 | ¥691.00 | +3.44% | ¥670.00 | ¥703.00 | ¥670.00 | 83.50K |
| 2026-07-02 | ¥668.00 | +1.98% | ¥650.00 | ¥670.00 | ¥650.00 | 36.10K |
| 2026-07-01 | ¥655.00 | +3.15% | ¥635.00 | ¥659.00 | ¥635.00 | 42.80K |
| 2026-06-30 | ¥635.00 | +1.44% | ¥623.00 | ¥635.00 | ¥623.00 | 23.90K |
| 2026-06-29 | ¥626.00 | +0.48% | ¥623.00 | ¥635.00 | ¥623.00 | 24.40K |
| 2026-06-26 | ¥623.00 | +0.65% | ¥619.00 | ¥628.00 | ¥615.00 | 37.70K |
| 2026-06-25 | ¥619.00 | +0.16% | ¥628.00 | ¥629.00 | ¥610.00 | 31.20K |
| 2026-06-24 | ¥618.00 | -2.37% | ¥639.00 | ¥639.00 | ¥615.00 | 47.10K |
| 2026-06-23 | ¥633.00 | 0.00% | ¥635.00 | ¥645.00 | ¥625.00 | 62.30K |
| 2026-06-22 | ¥633.00 | +2.43% | ¥618.00 | ¥633.00 | ¥618.00 | 21.30K |
| 2026-06-19 | ¥618.00 | -1.59% | ¥630.00 | ¥630.00 | ¥616.00 | 25.90K |
| 2026-06-18 | ¥628.00 | +0.32% | ¥624.00 | ¥638.00 | ¥622.00 | 29.90K |
| 2026-06-17 | ¥626.00 | +3.64% | ¥611.00 | ¥633.00 | ¥610.00 | 43.30K |
| 2026-06-16 | ¥604.00 | -0.82% | ¥609.00 | ¥625.00 | ¥603.00 | 53.00K |
| 2026-06-15 | ¥609.00 | +2.18% | ¥604.00 | ¥619.00 | ¥601.00 | 48.90K |
| 2026-06-12 | ¥596.00 | -1.81% | ¥603.00 | ¥605.00 | ¥596.00 | 45.30K |
| 2026-06-11 | ¥607.00 | +0.50% | ¥604.00 | ¥609.00 | ¥597.00 | 32.20K |
| 2026-06-10 | ¥604.00 | -2.11% | ¥616.00 | ¥621.00 | ¥598.00 | 39.20K |
| 2026-06-09 | ¥617.00 | +0.82% | ¥612.00 | ¥621.00 | ¥603.00 | 25.40K |
| 2026-06-08 | ¥612.00 | -3.47% | ¥624.00 | ¥628.00 | ¥603.00 | 59.40K |
| 2026-06-05 | ¥634.00 | 0.00% | ¥627.00 | ¥654.00 | ¥627.00 | 74.30K |
| 2026-06-04 | ¥634.00 | +2.26% | ¥627.00 | ¥646.00 | ¥622.00 | 73.80K |
| 2026-06-03 | ¥620.00 | +4.73% | ¥593.00 | ¥624.00 | ¥592.00 | 124.30K |
| 2026-06-02 | ¥592.00 | +4.04% | ¥569.00 | ¥598.00 | ¥565.00 | 88.90K |
| 2026-06-01 | ¥569.00 | +1.07% | ¥563.00 | ¥575.00 | ¥562.00 | 52.40K |
| 2026-05-29 | ¥563.00 | -0.71% | ¥567.00 | ¥577.00 | ¥560.00 | 36.60K |
| 2026-05-28 | ¥567.00 | -1.05% | ¥580.00 | ¥586.00 | ¥559.00 | 26.80K |
| 2026-05-27 | ¥573.00 | -1.88% | ¥590.00 | ¥616.00 | ¥570.00 | 99.90K |
| 2026-05-26 | ¥584.00 | +4.29% | ¥561.00 | ¥591.00 | ¥561.00 | 132.80K |
| 2026-05-25 | ¥560.00 | +0.36% | ¥568.00 | ¥571.00 | ¥555.00 | 84.80K |