Kurimoto,Ltd. 5602
TSE · Japan · Non-Energy Minerals
¥1,605.00-20.00 (-1.23%)
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 | ¥1,605.00 | -1.23% | ¥1,625.00 | ¥1,629.00 | ¥1,605.00 | 172.80K |
| 2026-10-01 | ¥1,625.00 | -0.12% | ¥1,615.00 | ¥1,631.00 | ¥1,607.00 | 253.50K |
| 2026-09-30 | ¥1,627.00 | +1.12% | ¥1,620.00 | ¥1,632.00 | ¥1,596.00 | 218.80K |
| 2026-09-29 | ¥1,609.00 | -3.31% | ¥1,632.00 | ¥1,632.00 | ¥1,600.00 |
| 280.30K |
| 2026-09-28 | ¥1,664.00 | -0.48% | ¥1,680.00 | ¥1,694.00 | ¥1,658.00 | 353.90K |
| 2026-09-25 | ¥1,672.00 | +0.78% | ¥1,649.00 | ¥1,685.00 | ¥1,647.00 | 296.80K |
| 2026-09-24 | ¥1,659.00 | +4.73% | ¥1,640.00 | ¥1,659.00 | ¥1,620.00 | 400.00K |
| 2026-09-18 | ¥1,584.00 | -4.98% | ¥1,670.00 | ¥1,677.00 | ¥1,584.00 | 1.27M |
| 2026-09-17 | ¥1,667.00 | +0.91% | ¥1,657.00 | ¥1,669.00 | ¥1,653.00 | 127.30K |
| 2026-09-16 | ¥1,652.00 | +1.60% | ¥1,630.00 | ¥1,660.00 | ¥1,630.00 | 185.30K |
| 2026-09-15 | ¥1,626.00 | +0.56% | ¥1,617.00 | ¥1,635.00 | ¥1,614.00 | 218.50K |
| 2026-09-14 | ¥1,617.00 | 0.00% | ¥1,614.00 | ¥1,622.00 | ¥1,600.00 | 241.00K |
| 2026-09-11 | ¥1,617.00 | -1.64% | ¥1,616.00 | ¥1,643.00 | ¥1,602.00 | 222.80K |
| 2026-09-10 | ¥1,644.00 | -0.36% | ¥1,640.00 | ¥1,649.00 | ¥1,624.00 | 185.70K |
| 2026-09-09 | ¥1,650.00 | -0.36% | ¥1,653.00 | ¥1,672.00 | ¥1,641.00 | 229.60K |
| 2026-09-08 | ¥1,656.00 | -1.90% | ¥1,686.00 | ¥1,686.00 | ¥1,650.00 | 294.20K |
| 2026-09-07 | ¥1,688.00 | -0.06% | ¥1,699.00 | ¥1,714.00 | ¥1,685.00 | 242.70K |
| 2026-09-04 | ¥1,689.00 | -1.57% | ¥1,716.00 | ¥1,717.00 | ¥1,685.00 | 259.20K |
| 2026-09-03 | ¥1,716.00 | -0.64% | ¥1,738.00 | ¥1,743.00 | ¥1,710.00 | 200.90K |
| 2026-09-02 | ¥1,727.00 | -2.76% | ¥1,774.00 | ¥1,774.00 | ¥1,722.00 | 318.40K |
| 2026-09-01 | ¥1,776.00 | -0.62% | ¥1,769.00 | ¥1,782.00 | ¥1,757.00 | 275.30K |
| 2026-08-31 | ¥1,787.00 | +0.56% | ¥1,768.00 | ¥1,789.00 | ¥1,764.00 | 253.30K |
| 2026-08-28 | ¥1,777.00 | +0.51% | ¥1,782.00 | ¥1,799.00 | ¥1,764.00 | 343.10K |
| 2026-08-27 | ¥1,768.00 | +1.73% | ¥1,740.00 | ¥1,770.00 | ¥1,736.00 | 273.40K |
| 2026-08-26 | ¥1,738.00 | +0.40% | ¥1,735.00 | ¥1,746.00 | ¥1,723.00 | 265.70K |
| 2026-08-25 | ¥1,731.00 | +0.70% | ¥1,723.00 | ¥1,731.00 | ¥1,708.00 | 281.30K |
| 2026-08-24 | ¥1,719.00 | +0.12% | ¥1,727.00 | ¥1,747.00 | ¥1,719.00 | 336.10K |
| 2026-08-21 | ¥1,717.00 | -0.69% | ¥1,720.00 | ¥1,732.00 | ¥1,704.00 | 383.10K |
| 2026-08-20 | ¥1,729.00 | +1.35% | ¥1,720.00 | ¥1,732.00 | ¥1,700.00 | 262.00K |
| 2026-08-19 | ¥1,706.00 | -0.18% | ¥1,698.00 | ¥1,723.00 | ¥1,682.00 | 391.90K |
| 2026-08-18 | ¥1,709.00 | -1.21% | ¥1,730.00 | ¥1,758.00 | ¥1,703.00 | 295.60K |
| 2026-08-17 | ¥1,730.00 | +0.41% | ¥1,723.00 | ¥1,735.00 | ¥1,709.00 | 288.60K |
| 2026-08-14 | ¥1,723.00 | +1.29% | ¥1,701.00 | ¥1,726.00 | ¥1,694.00 | 219.10K |
| 2026-08-13 | ¥1,701.00 | -1.10% | ¥1,705.00 | ¥1,715.00 | ¥1,679.00 | 268.70K |
| 2026-08-12 | ¥1,720.00 | -1.77% | ¥1,760.00 | ¥1,779.00 | ¥1,708.00 | 286.80K |
| 2026-08-10 | ¥1,751.00 | +3.98% | ¥1,692.00 | ¥1,759.00 | ¥1,686.00 | 695.20K |
| 2026-08-07 | ¥1,684.00 | -1.17% | ¥1,704.00 | ¥1,748.00 | ¥1,659.00 | 889.90K |
| 2026-08-06 | ¥1,704.00 | +11.52% | ¥1,552.00 | ¥1,725.00 | ¥1,515.00 | 1.45M |
| 2026-08-05 | ¥1,528.00 | +0.26% | ¥1,525.00 | ¥1,553.00 | ¥1,524.00 | 271.80K |
| 2026-08-04 | ¥1,524.00 | +1.13% | ¥1,500.00 | ¥1,526.00 | ¥1,498.00 | 167.10K |
| 2026-08-03 | ¥1,507.00 | -0.53% | ¥1,510.00 | ¥1,512.00 | ¥1,481.00 | 206.00K |
| 2026-07-31 | ¥1,515.00 | -0.20% | ¥1,519.00 | ¥1,537.00 | ¥1,496.00 | 209.20K |
| 2026-07-30 | ¥1,518.00 | +1.20% | ¥1,487.00 | ¥1,518.00 | ¥1,480.00 | 206.40K |
| 2026-07-29 | ¥1,500.00 | +0.40% | ¥1,516.00 | ¥1,519.00 | ¥1,474.00 | 276.20K |
| 2026-07-28 | ¥1,494.00 | -1.65% | ¥1,515.00 | ¥1,517.00 | ¥1,484.00 | 274.30K |
| 2026-07-27 | ¥1,519.00 | +2.15% | ¥1,512.00 | ¥1,519.00 | ¥1,504.00 | 250.20K |
| 2026-07-24 | ¥1,487.00 | -0.27% | ¥1,483.00 | ¥1,491.00 | ¥1,476.00 | 144.00K |
| 2026-07-23 | ¥1,491.00 | +0.74% | ¥1,480.00 | ¥1,491.00 | ¥1,477.00 | 117.80K |
| 2026-07-22 | ¥1,480.00 | -0.13% | ¥1,482.00 | ¥1,495.00 | ¥1,476.00 | 144.60K |
| 2026-07-21 | ¥1,482.00 | +2.42% | ¥1,448.00 | ¥1,490.00 | ¥1,448.00 | 205.40K |
| 2026-07-17 | ¥1,447.00 | -1.63% | ¥1,463.00 | ¥1,468.00 | ¥1,426.00 | 291.80K |
| 2026-07-16 | ¥1,471.00 | -0.81% | ¥1,491.00 | ¥1,495.00 | ¥1,461.00 | 210.10K |
| 2026-07-15 | ¥1,483.00 | +0.75% | ¥1,480.00 | ¥1,491.00 | ¥1,467.00 | 206.50K |
| 2026-07-14 | ¥1,472.00 | +0.96% | ¥1,470.00 | ¥1,474.00 | ¥1,457.00 | 147.20K |
| 2026-07-13 | ¥1,458.00 | +0.34% | ¥1,468.00 | ¥1,481.00 | ¥1,449.00 | 217.80K |
| 2026-07-10 | ¥1,453.00 | +0.07% | ¥1,469.00 | ¥1,469.00 | ¥1,451.00 | 255.60K |
| 2026-07-09 | ¥1,452.00 | +0.35% | ¥1,445.00 | ¥1,460.00 | ¥1,438.00 | 203.20K |
| 2026-07-08 | ¥1,447.00 | -1.70% | ¥1,475.00 | ¥1,480.00 | ¥1,446.00 | 179.70K |
| 2026-07-07 | ¥1,472.00 | +1.03% | ¥1,487.00 | ¥1,515.00 | ¥1,472.00 | 297.90K |
| 2026-07-06 | ¥1,457.00 | +2.25% | ¥1,436.00 | ¥1,468.00 | ¥1,434.00 | 280.60K |
| 2026-07-03 | ¥1,425.00 | +1.93% | ¥1,411.00 | ¥1,429.00 | ¥1,404.00 | 143.30K |
| 2026-07-02 | ¥1,398.00 | +1.75% | ¥1,376.00 | ¥1,407.00 | ¥1,374.00 | 202.50K |
| 2026-07-01 | ¥1,374.00 | -0.15% | ¥1,373.00 | ¥1,380.00 | ¥1,363.00 | 172.40K |
| 2026-06-30 | ¥1,376.00 | -1.29% | ¥1,404.00 | ¥1,404.00 | ¥1,376.00 | 186.50K |
| 2026-06-29 | ¥1,394.00 | -0.29% | ¥1,406.00 | ¥1,417.00 | ¥1,374.00 | 333.50K |
| 2026-06-26 | ¥1,398.00 | +0.43% | ¥1,392.00 | ¥1,410.00 | ¥1,389.00 | 187.60K |
| 2026-06-25 | ¥1,392.00 | -0.07% | ¥1,403.00 | ¥1,405.00 | ¥1,390.00 | 133.20K |
| 2026-06-24 | ¥1,393.00 | -0.78% | ¥1,394.00 | ¥1,411.00 | ¥1,386.00 | 163.20K |
| 2026-06-23 | ¥1,404.00 | -1.82% | ¥1,420.00 | ¥1,427.00 | ¥1,399.00 | 224.10K |
| 2026-06-22 | ¥1,430.00 | -0.35% | ¥1,430.00 | ¥1,443.00 | ¥1,411.00 | 201.70K |
| 2026-06-19 | ¥1,435.00 | -2.25% | ¥1,467.00 | ¥1,474.00 | ¥1,425.00 | 209.50K |
| 2026-06-18 | ¥1,468.00 | +1.38% | ¥1,455.00 | ¥1,485.00 | ¥1,450.00 | 207.30K |
| 2026-06-17 | ¥1,448.00 | +1.26% | ¥1,430.00 | ¥1,472.00 | ¥1,430.00 | 232.40K |
| 2026-06-16 | ¥1,430.00 | +0.35% | ¥1,430.00 | ¥1,434.00 | ¥1,420.00 | 189.40K |
| 2026-06-15 | ¥1,425.00 | +2.15% | ¥1,415.00 | ¥1,433.00 | ¥1,413.00 | 238.80K |
| 2026-06-12 | ¥1,395.00 | +1.60% | ¥1,388.00 | ¥1,404.00 | ¥1,379.00 | 236.90K |
| 2026-06-11 | ¥1,373.00 | -0.51% | ¥1,360.00 | ¥1,375.00 | ¥1,345.00 | 283.90K |
| 2026-06-10 | ¥1,380.00 | -0.58% | ¥1,385.00 | ¥1,396.00 | ¥1,364.00 | 188.60K |
| 2026-06-09 | ¥1,388.00 | +0.73% | ¥1,392.00 | ¥1,401.00 | ¥1,373.00 | 231.40K |
| 2026-06-08 | ¥1,378.00 | -0.86% | ¥1,367.00 | ¥1,380.00 | ¥1,354.00 | 290.80K |
| 2026-06-05 | ¥1,390.00 | +2.43% | ¥1,360.00 | ¥1,394.00 | ¥1,360.00 | 206.70K |
| 2026-06-04 | ¥1,357.00 | -0.88% | ¥1,358.00 | ¥1,374.00 | ¥1,348.00 | 209.40K |
| 2026-06-03 | ¥1,369.00 | +2.01% | ¥1,355.00 | ¥1,373.00 | ¥1,341.00 | 229.60K |
| 2026-06-02 | ¥1,342.00 | -2.75% | ¥1,367.00 | ¥1,367.00 | ¥1,336.00 | 334.60K |
| 2026-06-01 | ¥1,380.00 | +1.10% | ¥1,365.00 | ¥1,412.00 | ¥1,364.00 | 376.90K |
| 2026-05-29 | ¥1,365.00 | +1.19% | ¥1,355.00 | ¥1,379.00 | ¥1,352.00 | 251.00K |
| 2026-05-28 | ¥1,349.00 | -0.66% | ¥1,358.00 | ¥1,366.00 | ¥1,331.00 | 205.60K |
| 2026-05-27 | ¥1,358.00 | -0.80% | ¥1,370.00 | ¥1,375.00 | ¥1,346.00 | 202.80K |
| 2026-05-26 | ¥1,369.00 | +0.15% | ¥1,375.00 | ¥1,380.00 | ¥1,352.00 | 293.50K |
| 2026-05-25 | ¥1,367.00 | +0.59% | ¥1,359.00 | ¥1,367.00 | ¥1,343.00 | 258.20K |