Kuramoto Co., Ltd. 5216
TSE · Japan · Electronic Technology
¥135.000.00 (0.00%)
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 | ¥135.00 | 0.00% | ¥135.00 | ¥136.00 | ¥132.00 | 59.90K |
| 2026-10-01 | ¥135.00 | -0.74% | ¥137.00 | ¥137.00 | ¥134.00 | 42.30K |
| 2026-09-30 | ¥136.00 | +2.26% | ¥133.00 | ¥137.00 | ¥132.00 | 109.50K |
| 2026-09-29 | ¥133.00 | +1.53% | ¥131.00 | ¥135.00 | ¥131.00 | 63.50K |
| 2026-09-28 | ¥131.00 | -3.68% | ¥136.00 | ¥136.00 | ¥130.00 | 257.40K |
| 2026-09-25 | ¥136.00 | -3.55% | ¥138.00 | ¥141.00 | ¥135.00 | 150.90K |
| 2026-09-24 | ¥141.00 | +0.71% | ¥139.00 | ¥142.00 | ¥139.00 | 90.10K |
| 2026-09-18 | ¥140.00 | -0.71% | ¥140.00 | ¥142.00 | ¥139.00 | 75.50K |
| 2026-09-17 | ¥141.00 | +3.68% | ¥136.00 | ¥141.00 | ¥136.00 | 133.80K |
| 2026-09-16 | ¥136.00 | -4.90% | ¥142.00 | ¥143.00 | ¥135.00 | 339.80K |
| 2026-09-15 | ¥143.00 | -2.05% | ¥146.00 | ¥146.00 | ¥141.00 | 157.00K |
| 2026-09-14 | ¥146.00 | -2.67% | ¥151.00 | ¥151.00 | ¥143.00 | 139.00K |
| 2026-09-11 | ¥150.00 | -1.32% | ¥151.00 | ¥152.00 | ¥149.00 | 146.10K |
| 2026-09-10 | ¥152.00 | -0.65% | ¥153.00 | ¥153.00 | ¥151.00 | 71.20K |
| 2026-09-09 | ¥153.00 | +0.66% | ¥152.00 | ¥153.00 | ¥151.00 | 48.10K |
| 2026-09-08 | ¥152.00 | -1.30% | ¥153.00 | ¥155.00 | ¥152.00 | 70.90K |
| 2026-09-07 | ¥154.00 | +1.32% | ¥152.00 | ¥155.00 | ¥152.00 | 103.70K |
| 2026-09-04 | ¥152.00 | -0.65% | ¥151.00 | ¥154.00 | ¥151.00 | 58.90K |
| 2026-09-03 | ¥153.00 | -0.65% | ¥152.00 | ¥154.00 | ¥151.00 | 63.60K |
| 2026-09-02 | ¥154.00 | -1.91% | ¥157.00 | ¥157.00 | ¥150.00 | 187.20K |
| 2026-09-01 | ¥157.00 | 0.00% | ¥160.00 | ¥160.00 | ¥153.00 | 282.80K |
| 2026-08-31 | ¥157.00 | +1.95% | ¥153.00 | ¥159.00 | ¥152.00 | 177.90K |
| 2026-08-28 | ¥154.00 | -1.28% | ¥155.00 | ¥156.00 | ¥153.00 | 113.10K |
| 2026-08-27 | ¥156.00 | +0.65% | ¥156.00 | ¥157.00 | ¥155.00 | 54.30K |
| 2026-08-26 | ¥155.00 | +1.97% | ¥153.00 | ¥158.00 | ¥152.00 | 188.40K |
| 2026-08-25 | ¥152.00 | 0.00% | ¥151.00 | ¥154.00 | ¥151.00 | 88.40K |
| 2026-08-24 | ¥152.00 | -1.30% | ¥155.00 | ¥155.00 | ¥151.00 | 134.90K |
| 2026-08-21 | ¥154.00 | +1.99% | ¥152.00 | ¥154.00 | ¥151.00 | 110.20K |
| 2026-08-20 | ¥151.00 | -0.66% | ¥153.00 | ¥154.00 | ¥151.00 | 81.20K |
| 2026-08-19 | ¥152.00 | -1.30% | ¥154.00 | ¥154.00 | ¥152.00 | 87.30K |
| 2026-08-18 | ¥154.00 | 0.00% | ¥155.00 | ¥155.00 | ¥153.00 | 145.80K |
| 2026-08-17 | ¥154.00 | +1.32% | ¥152.00 | ¥155.00 | ¥151.00 | 218.60K |
| 2026-08-14 | ¥152.00 | -1.30% | ¥152.00 | ¥154.00 | ¥152.00 | 110.40K |
| 2026-08-13 | ¥154.00 | +0.65% | ¥153.00 | ¥154.00 | ¥152.00 | 87.00K |
| 2026-08-12 | ¥153.00 | +0.66% | ¥152.00 | ¥155.00 | ¥152.00 | 119.00K |
| 2026-08-10 | ¥152.00 | -0.65% | ¥151.00 | ¥154.00 | ¥150.00 | 131.00K |
| 2026-08-07 | ¥153.00 | -1.29% | ¥153.00 | ¥157.00 | ¥151.00 | 215.70K |
| 2026-08-06 | ¥155.00 | -2.52% | ¥159.00 | ¥161.00 | ¥154.00 | 271.50K |
| 2026-08-05 | ¥159.00 | -1.24% | ¥163.00 | ¥165.00 | ¥159.00 | 231.10K |
| 2026-08-04 | ¥161.00 | +0.63% | ¥161.00 | ¥163.00 | ¥159.00 | 90.40K |
| 2026-08-03 | ¥160.00 | +1.27% | ¥159.00 | ¥161.00 | ¥158.00 | 84.60K |
| 2026-07-31 | ¥158.00 | +1.28% | ¥157.00 | ¥161.00 | ¥157.00 | 133.00K |
| 2026-07-30 | ¥156.00 | -3.11% | ¥158.00 | ¥160.00 | ¥156.00 | 193.60K |
| 2026-07-29 | ¥161.00 | +2.55% | ¥157.00 | ¥168.00 | ¥157.00 | 278.00K |
| 2026-07-28 | ¥157.00 | -2.48% | ¥158.00 | ¥160.00 | ¥157.00 | 191.10K |
| 2026-07-27 | ¥161.00 | +3.87% | ¥160.00 | ¥163.00 | ¥158.00 | 263.20K |
| 2026-07-24 | ¥155.00 | -1.27% | ¥155.00 | ¥157.00 | ¥152.00 | 347.70K |
| 2026-07-23 | ¥157.00 | 0.00% | ¥159.00 | ¥162.00 | ¥157.00 | 284.60K |
| 2026-07-22 | ¥157.00 | -3.68% | ¥160.00 | ¥164.00 | ¥155.00 | 640.80K |
| 2026-07-21 | ¥163.00 | -11.41% | ¥171.00 | ¥180.00 | ¥163.00 | 1.77M |
| 2026-07-17 | ¥184.00 | +17.20% | ¥157.00 | ¥205.00 | ¥151.00 | 8.20M |
| 2026-07-16 | ¥157.00 | +0.64% | ¥159.00 | ¥159.00 | ¥156.00 | 69.70K |
| 2026-07-15 | ¥156.00 | -0.64% | ¥160.00 | ¥160.00 | ¥156.00 | 157.10K |
| 2026-07-14 | ¥157.00 | -1.88% | ¥156.00 | ¥162.00 | ¥156.00 | 139.40K |
| 2026-07-13 | ¥160.00 | +1.27% | ¥160.00 | ¥162.00 | ¥154.00 | 261.40K |
| 2026-07-10 | ¥158.00 | +8.97% | ¥146.00 | ¥162.00 | ¥146.00 | 591.60K |
| 2026-07-09 | ¥145.00 | -3.97% | ¥150.00 | ¥150.00 | ¥144.00 | 258.60K |
| 2026-07-08 | ¥151.00 | -3.21% | ¥155.00 | ¥156.00 | ¥151.00 | 212.60K |
| 2026-07-07 | ¥156.00 | -1.89% | ¥159.00 | ¥161.00 | ¥155.00 | 186.30K |
| 2026-07-06 | ¥159.00 | +0.63% | ¥159.00 | ¥164.00 | ¥158.00 | 265.10K |
| 2026-07-03 | ¥158.00 | -1.25% | ¥160.00 | ¥161.00 | ¥155.00 | 229.00K |
| 2026-07-02 | ¥160.00 | +2.56% | ¥156.00 | ¥163.00 | ¥155.00 | 384.10K |
| 2026-07-01 | ¥156.00 | +3.31% | ¥151.00 | ¥156.00 | ¥149.00 | 240.90K |
| 2026-06-30 | ¥151.00 | +2.03% | ¥150.00 | ¥152.00 | ¥145.00 | 218.20K |
| 2026-06-29 | ¥148.00 | +4.23% | ¥149.00 | ¥151.00 | ¥144.00 | 214.90K |
| 2026-06-26 | ¥142.00 | -7.79% | ¥151.00 | ¥151.00 | ¥140.00 | 631.50K |
| 2026-06-25 | ¥154.00 | -8.33% | ¥160.00 | ¥167.00 | ¥154.00 | 854.50K |
| 2026-06-24 | ¥168.00 | +9.09% | ¥156.00 | ¥185.00 | ¥155.00 | 3.56M |
| 2026-06-23 | ¥154.00 | -12.99% | ¥188.00 | ¥190.00 | ¥153.00 | 2.60M |
| 2026-06-22 | ¥177.00 | +39.37% | ¥150.00 | ¥177.00 | ¥150.00 | 7.19M |
| 2026-06-19 | ¥127.00 | -3.05% | ¥132.00 | ¥133.00 | ¥126.00 | 282.20K |
| 2026-06-18 | ¥131.00 | -3.68% | ¥136.00 | ¥136.00 | ¥131.00 | 101.20K |
| 2026-06-17 | ¥136.00 | -2.16% | ¥136.00 | ¥139.00 | ¥132.00 | 351.70K |
| 2026-06-16 | ¥139.00 | 0.00% | ¥135.00 | ¥146.00 | ¥133.00 | 451.10K |
| 2026-06-15 | ¥139.00 | +6.92% | ¥130.00 | ¥140.00 | ¥126.00 | 375.10K |
| 2026-06-12 | ¥130.00 | +2.36% | ¥127.00 | ¥132.00 | ¥125.00 | 268.70K |
| 2026-06-11 | ¥127.00 | -5.93% | ¥135.00 | ¥136.00 | ¥124.00 | 665.70K |
| 2026-06-10 | ¥135.00 | +10.66% | ¥122.00 | ¥169.00 | ¥117.00 | 3.94M |
| 2026-06-09 | ¥122.00 | +3.39% | ¥119.00 | ¥122.00 | ¥116.00 | 203.80K |
| 2026-06-08 | ¥118.00 | -4.07% | ¥120.00 | ¥120.00 | ¥117.00 | 197.80K |
| 2026-06-05 | ¥123.00 | +2.50% | ¥119.00 | ¥125.00 | ¥119.00 | 146.80K |
| 2026-06-04 | ¥120.00 | -2.44% | ¥122.00 | ¥123.00 | ¥120.00 | 115.70K |
| 2026-06-03 | ¥123.00 | +1.65% | ¥121.00 | ¥124.00 | ¥119.00 | 144.30K |
| 2026-06-02 | ¥121.00 | -2.42% | ¥121.00 | ¥122.00 | ¥119.00 | 249.30K |
| 2026-06-01 | ¥124.00 | -2.36% | ¥125.00 | ¥126.00 | ¥122.00 | 270.80K |
| 2026-05-29 | ¥127.00 | -1.55% | ¥130.00 | ¥131.00 | ¥127.00 | 192.60K |
| 2026-05-28 | ¥129.00 | +3.20% | ¥124.00 | ¥130.00 | ¥123.00 | 205.90K |
| 2026-05-27 | ¥125.00 | -3.85% | ¥130.00 | ¥133.00 | ¥123.00 | 384.70K |
| 2026-05-26 | ¥130.00 | -1.52% | ¥130.00 | ¥132.00 | ¥127.00 | 338.10K |
| 2026-05-25 | ¥132.00 | -2.22% | ¥135.00 | ¥137.00 | ¥131.00 | 252.80K |