Kimura Kohki Co., Ltd. 6231
TSE · Japan · Producer Manufacturing
¥12,060.00-190.00 (-1.55%)
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 | ¥12,060.00 | -1.55% | ¥12,240.00 | ¥12,300.00 | ¥12,040.00 | 11.20K |
| 2026-10-01 | ¥12,250.00 | -0.89% | ¥12,470.00 | ¥12,470.00 | ¥12,110.00 | 22.60K |
| 2026-09-30 | ¥12,360.00 | -1.12% | ¥12,490.00 | ¥12,580.00 | ¥12,220.00 | 14.30K |
| 2026-09-29 | ¥12,500.00 | +2.71% | ¥12,230.00 | ¥12,500.00 | ¥12,050.00 | 12.40K |
| 2026-09-28 | ¥12,170.00 | +2.18% | ¥12,030.00 | ¥12,240.00 | ¥11,980.00 | 21.00K |
| 2026-09-25 | ¥11,910.00 | -1.57% | ¥12,010.00 | ¥12,130.00 | ¥11,830.00 | 20.40K |
| 2026-09-24 | ¥12,100.00 | +0.92% | ¥12,090.00 | ¥12,130.00 | ¥11,900.00 | 12.80K |
| 2026-09-18 | ¥11,990.00 | +1.18% | ¥11,960.00 | ¥12,050.00 | ¥11,830.00 | 9.70K |
| 2026-09-17 | ¥11,850.00 | +0.85% | ¥11,900.00 | ¥11,980.00 | ¥11,720.00 | 10.90K |
| 2026-09-16 | ¥11,750.00 | 0.00% | ¥11,650.00 | ¥11,990.00 | ¥11,530.00 | 14.30K |
| 2026-09-15 | ¥11,750.00 | +0.43% | ¥11,700.00 | ¥12,010.00 | ¥11,700.00 | 9.60K |
| 2026-09-14 | ¥11,700.00 | +0.26% | ¥11,780.00 | ¥11,830.00 | ¥11,670.00 | 6.60K |
| 2026-09-11 | ¥11,670.00 | +1.21% | ¥11,360.00 | ¥11,770.00 | ¥11,270.00 | 9.40K |
| 2026-09-10 | ¥11,530.00 | -2.54% | ¥11,550.00 | ¥11,690.00 | ¥11,350.00 | 22.60K |
| 2026-09-09 | ¥11,830.00 | -1.91% | ¥11,930.00 | ¥12,060.00 | ¥11,750.00 | 11.20K |
| 2026-09-08 | ¥12,060.00 | -2.66% | ¥12,390.00 | ¥12,520.00 | ¥11,980.00 | 16.20K |
| 2026-09-07 | ¥12,390.00 | +0.16% | ¥12,410.00 | ¥12,550.00 | ¥12,300.00 | 11.10K |
| 2026-09-04 | ¥12,370.00 | -1.43% | ¥12,360.00 | ¥12,430.00 | ¥12,090.00 | 15.50K |
| 2026-09-03 | ¥12,550.00 | +0.32% | ¥12,580.00 | ¥12,640.00 | ¥12,410.00 | 6.70K |
| 2026-09-02 | ¥12,510.00 | -2.42% | ¥12,490.00 | ¥12,660.00 | ¥12,360.00 | 17.10K |
| 2026-09-01 | ¥12,820.00 | -1.08% | ¥12,930.00 | ¥13,080.00 | ¥12,790.00 | 5.20K |
| 2026-08-31 | ¥12,960.00 | -0.99% | ¥13,050.00 | ¥13,080.00 | ¥12,840.00 | 7.00K |
| 2026-08-28 | ¥13,090.00 | -1.65% | ¥13,210.00 | ¥13,330.00 | ¥12,950.00 | 8.40K |
| 2026-08-27 | ¥13,310.00 | -0.45% | ¥13,360.00 | ¥13,450.00 | ¥13,150.00 | 9.20K |
| 2026-08-26 | ¥13,370.00 | +0.98% | ¥13,250.00 | ¥13,530.00 | ¥13,250.00 | 10.20K |
| 2026-08-25 | ¥13,240.00 | -0.97% | ¥13,370.00 | ¥13,370.00 | ¥12,920.00 | 9.10K |
| 2026-08-24 | ¥13,370.00 | +0.83% | ¥13,300.00 | ¥13,500.00 | ¥13,200.00 | 9.10K |
| 2026-08-21 | ¥13,260.00 | +2.79% | ¥13,030.00 | ¥13,400.00 | ¥12,800.00 | 12.60K |
| 2026-08-20 | ¥12,900.00 | +1.34% | ¥12,980.00 | ¥13,140.00 | ¥12,680.00 | 10.10K |
| 2026-08-19 | ¥12,730.00 | -4.29% | ¥13,250.00 | ¥13,250.00 | ¥12,610.00 | 10.60K |
| 2026-08-18 | ¥13,300.00 | -3.20% | ¥13,760.00 | ¥13,850.00 | ¥13,300.00 | 8.70K |
| 2026-08-17 | ¥13,740.00 | +2.46% | ¥13,500.00 | ¥13,800.00 | ¥13,300.00 | 13.50K |
| 2026-08-14 | ¥13,410.00 | -1.32% | ¥13,780.00 | ¥13,780.00 | ¥13,360.00 | 14.00K |
| 2026-08-13 | ¥13,590.00 | +1.57% | ¥13,490.00 | ¥13,750.00 | ¥13,120.00 | 16.80K |
| 2026-08-12 | ¥13,380.00 | +2.53% | ¥12,850.00 | ¥13,500.00 | ¥12,800.00 | 17.20K |
| 2026-08-10 | ¥13,050.00 | +9.48% | ¥13,080.00 | ¥13,580.00 | ¥12,990.00 | 51.60K |
| 2026-08-07 | ¥11,920.00 | -3.48% | ¥12,350.00 | ¥12,360.00 | ¥11,860.00 | 15.40K |
| 2026-08-06 | ¥12,350.00 | +1.23% | ¥12,200.00 | ¥12,420.00 | ¥11,940.00 | 16.60K |
| 2026-08-05 | ¥12,200.00 | +4.81% | ¥11,750.00 | ¥12,240.00 | ¥11,750.00 | 14.90K |
| 2026-08-04 | ¥11,640.00 | +2.19% | ¥11,500.00 | ¥11,750.00 | ¥11,300.00 | 10.70K |
| 2026-08-03 | ¥11,390.00 | -1.81% | ¥11,510.00 | ¥11,570.00 | ¥11,110.00 | 10.50K |
| 2026-07-31 | ¥11,600.00 | +0.26% | ¥11,810.00 | ¥11,810.00 | ¥11,500.00 | 12.00K |
| 2026-07-30 | ¥11,570.00 | -1.62% | ¥11,690.00 | ¥11,910.00 | ¥11,520.00 | 8.20K |
| 2026-07-29 | ¥11,760.00 | -2.97% | ¥11,910.00 | ¥12,100.00 | ¥11,490.00 | 12.20K |
| 2026-07-28 | ¥12,120.00 | -4.27% | ¥12,600.00 | ¥12,600.00 | ¥11,890.00 | 12.10K |
| 2026-07-27 | ¥12,660.00 | +0.56% | ¥12,590.00 | ¥12,790.00 | ¥12,460.00 | 4.40K |
| 2026-07-24 | ¥12,590.00 | -1.25% | ¥12,750.00 | ¥12,750.00 | ¥12,430.00 | 6.90K |
| 2026-07-23 | ¥12,750.00 | +0.95% | ¥12,750.00 | ¥12,850.00 | ¥12,470.00 | 12.00K |
| 2026-07-22 | ¥12,630.00 | -1.86% | ¥12,900.00 | ¥12,940.00 | ¥12,530.00 | 12.10K |
| 2026-07-21 | ¥12,870.00 | +1.50% | ¥12,670.00 | ¥12,950.00 | ¥12,500.00 | 13.40K |
| 2026-07-17 | ¥12,680.00 | -1.93% | ¥12,930.00 | ¥12,990.00 | ¥12,230.00 | 13.10K |
| 2026-07-16 | ¥12,930.00 | +1.02% | ¥12,920.00 | ¥13,220.00 | ¥12,740.00 | 8.10K |
| 2026-07-15 | ¥12,800.00 | -1.01% | ¥12,990.00 | ¥13,060.00 | ¥12,750.00 | 9.20K |
| 2026-07-14 | ¥12,930.00 | +0.70% | ¥12,710.00 | ¥13,000.00 | ¥12,530.00 | 9.30K |
| 2026-07-13 | ¥12,840.00 | -0.16% | ¥12,700.00 | ¥13,000.00 | ¥12,690.00 | 13.20K |
| 2026-07-10 | ¥12,860.00 | -2.94% | ¥13,250.00 | ¥13,280.00 | ¥12,860.00 | 10.80K |
| 2026-07-09 | ¥13,250.00 | -0.82% | ¥13,350.00 | ¥13,400.00 | ¥13,090.00 | 12.50K |
| 2026-07-08 | ¥13,360.00 | +1.60% | ¥13,400.00 | ¥13,900.00 | ¥13,160.00 | 23.20K |
| 2026-07-07 | ¥13,150.00 | +1.78% | ¥13,000.00 | ¥13,650.00 | ¥13,000.00 | 19.40K |
| 2026-07-06 | ¥12,920.00 | +4.62% | ¥12,820.00 | ¥13,100.00 | ¥12,530.00 | 19.50K |
| 2026-07-03 | ¥12,350.00 | +5.56% | ¥11,650.00 | ¥12,350.00 | ¥11,640.00 | 20.10K |
| 2026-07-02 | ¥11,700.00 | -2.90% | ¥12,160.00 | ¥12,200.00 | ¥11,630.00 | 12.80K |
| 2026-07-01 | ¥12,050.00 | +1.35% | ¥11,850.00 | ¥12,150.00 | ¥11,850.00 | 9.90K |
| 2026-06-30 | ¥11,890.00 | +3.75% | ¥11,550.00 | ¥11,970.00 | ¥11,350.00 | 12.80K |
| 2026-06-29 | ¥11,460.00 | +1.24% | ¥11,470.00 | ¥11,600.00 | ¥11,380.00 | 22.20K |
| 2026-06-26 | ¥11,320.00 | -0.61% | ¥11,490.00 | ¥11,490.00 | ¥11,120.00 | 4.50K |
| 2026-06-25 | ¥11,390.00 | +3.83% | ¥11,070.00 | ¥11,450.00 | ¥11,070.00 | 7.80K |
| 2026-06-24 | ¥10,970.00 | -1.17% | ¥11,100.00 | ¥11,300.00 | ¥10,700.00 | 13.70K |
| 2026-06-23 | ¥11,100.00 | -3.14% | ¥11,660.00 | ¥11,660.00 | ¥10,980.00 | 22.40K |
| 2026-06-22 | ¥11,460.00 | +0.70% | ¥11,650.00 | ¥11,650.00 | ¥11,320.00 | 8.10K |
| 2026-06-19 | ¥11,380.00 | -3.89% | ¥12,140.00 | ¥12,200.00 | ¥11,110.00 | 25.70K |
| 2026-06-18 | ¥11,840.00 | +3.14% | ¥11,500.00 | ¥11,950.00 | ¥11,500.00 | 6.70K |
| 2026-06-17 | ¥11,480.00 | -1.29% | ¥11,700.00 | ¥11,800.00 | ¥11,480.00 | 6.20K |
| 2026-06-16 | ¥11,630.00 | +2.11% | ¥11,660.00 | ¥11,750.00 | ¥11,430.00 | 8.70K |
| 2026-06-15 | ¥11,390.00 | +1.15% | ¥11,440.00 | ¥11,480.00 | ¥11,260.00 | 8.30K |
| 2026-06-12 | ¥11,260.00 | -0.79% | ¥11,500.00 | ¥11,800.00 | ¥10,930.00 | 10.90K |
| 2026-06-11 | ¥11,350.00 | +2.53% | ¥11,180.00 | ¥11,400.00 | ¥11,030.00 | 8.70K |
| 2026-06-10 | ¥11,070.00 | -4.16% | ¥11,250.00 | ¥11,460.00 | ¥11,070.00 | 10.40K |
| 2026-06-09 | ¥11,550.00 | +5.00% | ¥11,150.00 | ¥11,610.00 | ¥10,930.00 | 17.40K |
| 2026-06-08 | ¥11,000.00 | -1.70% | ¥10,970.00 | ¥11,150.00 | ¥10,600.00 | 17.00K |
| 2026-06-05 | ¥11,190.00 | +2.85% | ¥11,000.00 | ¥11,350.00 | ¥10,780.00 | 13.50K |
| 2026-06-04 | ¥10,880.00 | +1.30% | ¥10,840.00 | ¥11,000.00 | ¥10,770.00 | 11.30K |
| 2026-06-03 | ¥10,740.00 | +1.03% | ¥10,870.00 | ¥10,870.00 | ¥10,500.00 | 9.30K |
| 2026-06-02 | ¥10,630.00 | -3.36% | ¥10,700.00 | ¥10,760.00 | ¥10,260.00 | 10.70K |
| 2026-06-01 | ¥11,000.00 | +3.29% | ¥10,490.00 | ¥11,000.00 | ¥10,480.00 | 9.90K |
| 2026-05-29 | ¥10,650.00 | +1.62% | ¥10,780.00 | ¥10,920.00 | ¥10,310.00 | 16.40K |
| 2026-05-28 | ¥10,480.00 | -0.95% | ¥10,500.00 | ¥10,540.00 | ¥10,150.00 | 11.20K |
| 2026-05-27 | ¥10,580.00 | -2.58% | ¥11,010.00 | ¥11,170.00 | ¥10,460.00 | 15.30K |
| 2026-05-26 | ¥10,860.00 | -0.82% | ¥10,650.00 | ¥11,180.00 | ¥10,600.00 | 13.50K |
| 2026-05-25 | ¥10,950.00 | -0.99% | ¥11,230.00 | ¥11,250.00 | ¥10,730.00 | 11.30K |