Kimura Co., Ltd. 7461
TSE · Japan · Distribution Services
¥469.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥469.00 | -0.64% | ¥468.00 | ¥469.00 | ¥468.00 | 1.20K |
| 2026-09-30 | ¥472.00 | +1.07% | ¥468.00 | ¥472.00 | ¥468.00 | 400 |
| 2026-09-29 | ¥467.00 | -0.43% | ¥468.00 | ¥468.00 | ¥467.00 | 1.10K |
| 2026-09-28 | ¥469.00 | 0.00% | ¥469.00 | ¥469.00 | ¥468.00 | 1.50K |
| 2026-09-25 | ¥469.00 | -1.68% | ¥474.00 | ¥474.00 | ¥468.00 | 8.50K |
| 2026-09-24 | ¥477.00 | -0.21% | ¥478.00 | ¥478.00 | ¥474.00 | 1.30K |
| 2026-09-18 | ¥478.00 | +2.36% | ¥473.00 | ¥479.00 | ¥473.00 | 1.40K |
| 2026-09-17 | ¥467.00 | -0.21% | ¥467.00 | ¥474.00 | ¥467.00 | 2.20K |
| 2026-09-16 | ¥468.00 | 0.00% | ¥460.00 | ¥473.00 | ¥458.00 | 16.70K |
| 2026-09-15 | ¥468.00 | -0.85% | ¥473.00 | ¥473.00 | ¥466.00 | 2.90K |
| 2026-09-14 | ¥472.00 | -1.67% | ¥475.00 | ¥475.00 | ¥472.00 | 5.40K |
| 2026-09-11 | ¥480.00 | 0.00% | ¥481.00 | ¥481.00 | ¥477.00 | 3.40K |
| 2026-09-10 | ¥480.00 | +1.05% | ¥477.00 | ¥480.00 | ¥477.00 | 400 |
| 2026-09-09 | ¥475.00 | +0.21% | ¥474.00 | ¥475.00 | ¥474.00 | 900 |
| 2026-09-08 | ¥474.00 | -0.84% | ¥478.00 | ¥478.00 | ¥472.00 | 700 |
| 2026-09-07 | ¥478.00 | +0.42% | ¥476.00 | ¥478.00 | ¥469.00 | 1.60K |
| 2026-09-04 | ¥476.00 | 0.00% | ¥476.00 | ¥476.00 | ¥476.00 | 200 |
| 2026-09-03 | ¥476.00 | -0.42% | ¥476.00 | ¥480.00 | ¥476.00 | 900 |
| 2026-09-02 | ¥478.00 | -0.42% | ¥478.00 | ¥478.00 | ¥478.00 | 300 |
| 2026-09-01 | ¥480.00 | 0.00% | ¥476.00 | ¥480.00 | ¥476.00 | 1.80K |
| 2026-08-31 | ¥480.00 | +1.05% | ¥475.00 | ¥480.00 | ¥475.00 | 4.10K |
| 2026-08-28 | ¥475.00 | -3.06% | ¥482.00 | ¥482.00 | ¥473.00 | 1.70K |
| 2026-08-27 | ¥490.00 | +3.59% | ¥475.00 | ¥495.00 | ¥475.00 | 2.50K |
| 2026-08-26 | ¥473.00 | -1.87% | ¥480.00 | ¥480.00 | ¥468.00 | 13.10K |
| 2026-08-25 | ¥482.00 | -0.82% | ¥490.00 | ¥490.00 | ¥482.00 | 5.70K |
| 2026-08-24 | ¥486.00 | +1.89% | ¥480.00 | ¥486.00 | ¥480.00 | 1.80K |
| 2026-08-21 | ¥477.00 | -0.83% | ¥488.00 | ¥491.00 | ¥475.00 | 4.10K |
| 2026-08-20 | ¥481.00 | +1.26% | ¥475.00 | ¥481.00 | ¥475.00 | 900 |
| 2026-08-19 | ¥475.00 | -0.84% | ¥479.00 | ¥479.00 | ¥475.00 | 400 |
| 2026-08-18 | ¥479.00 | +0.63% | ¥478.00 | ¥479.00 | ¥478.00 | 200 |
| 2026-08-17 | ¥476.00 | +0.21% | ¥482.00 | ¥482.00 | ¥476.00 | 1.60K |
| 2026-08-14 | ¥475.00 | -1.25% | ¥483.00 | ¥483.00 | ¥474.00 | 8.70K |
| 2026-08-13 | ¥481.00 | +0.84% | ¥475.00 | ¥481.00 | ¥475.00 | 500 |
| 2026-08-12 | ¥477.00 | -0.63% | ¥487.00 | ¥488.00 | ¥467.00 | 7.30K |
| 2026-08-10 | ¥480.00 | +2.56% | ¥469.00 | ¥494.00 | ¥467.00 | 8.40K |
| 2026-08-07 | ¥468.00 | +0.86% | ¥465.00 | ¥468.00 | ¥465.00 | 600 |
| 2026-08-06 | ¥464.00 | +0.65% | ¥464.00 | ¥464.00 | ¥464.00 | 200 |
| 2026-08-05 | ¥461.00 | 0.00% | ¥461.00 | ¥461.00 | ¥461.00 | 0 |
| 2026-08-04 | ¥461.00 | -0.86% | ¥467.00 | ¥467.00 | ¥460.00 | 1.10K |
| 2026-08-03 | ¥465.00 | +0.22% | ¥465.00 | ¥465.00 | ¥465.00 | 1.60K |
| 2026-07-31 | ¥464.00 | +0.22% | ¥465.00 | ¥469.00 | ¥464.00 | 1.40K |
| 2026-07-30 | ¥463.00 | -1.70% | ¥463.00 | ¥463.00 | ¥463.00 | 200 |
| 2026-07-29 | ¥471.00 | +0.21% | ¥472.00 | ¥472.00 | ¥471.00 | 200 |
| 2026-07-28 | ¥470.00 | -0.84% | ¥475.00 | ¥475.00 | ¥470.00 | 900 |
| 2026-07-27 | ¥474.00 | -2.87% | ¥496.00 | ¥496.00 | ¥470.00 | 27.40K |
| 2026-07-24 | ¥488.00 | +1.04% | ¥483.00 | ¥491.00 | ¥483.00 | 4.90K |
| 2026-07-23 | ¥483.00 | -0.41% | ¥487.00 | ¥487.00 | ¥483.00 | 1.30K |
| 2026-07-22 | ¥485.00 | +2.11% | ¥478.00 | ¥485.00 | ¥478.00 | 2.40K |
| 2026-07-21 | ¥475.00 | +1.06% | ¥472.00 | ¥478.00 | ¥472.00 | 1.80K |
| 2026-07-17 | ¥470.00 | +0.64% | ¥467.00 | ¥470.00 | ¥467.00 | 1.60K |
| 2026-07-16 | ¥467.00 | +0.21% | ¥467.00 | ¥469.00 | ¥465.00 | 3.40K |
| 2026-07-15 | ¥466.00 | +0.22% | ¥463.00 | ¥468.00 | ¥463.00 | 3.20K |
| 2026-07-14 | ¥465.00 | -5.30% | ¥467.00 | ¥476.00 | ¥464.00 | 54.30K |
| 2026-07-13 | ¥491.00 | +0.41% | ¥489.00 | ¥496.00 | ¥489.00 | 5.70K |
| 2026-07-10 | ¥489.00 | +0.20% | ¥493.00 | ¥493.00 | ¥487.00 | 10.70K |
| 2026-07-09 | ¥488.00 | 0.00% | ¥493.00 | ¥493.00 | ¥488.00 | 500 |
| 2026-07-08 | ¥488.00 | -0.61% | ¥491.00 | ¥491.00 | ¥486.00 | 6.30K |
| 2026-07-07 | ¥491.00 | +3.15% | ¥480.00 | ¥491.00 | ¥480.00 | 12.10K |
| 2026-07-06 | ¥476.00 | -0.21% | ¥471.00 | ¥477.00 | ¥471.00 | 2.20K |
| 2026-07-03 | ¥477.00 | +1.06% | ¥478.00 | ¥478.00 | ¥468.00 | 6.70K |
| 2026-07-02 | ¥472.00 | -1.87% | ¥473.00 | ¥473.00 | ¥472.00 | 600 |
| 2026-07-01 | ¥481.00 | +3.00% | ¥468.00 | ¥481.00 | ¥465.00 | 2.70K |
| 2026-06-30 | ¥467.00 | +2.64% | ¥456.00 | ¥467.00 | ¥456.00 | 1.20K |
| 2026-06-29 | ¥455.00 | 0.00% | ¥455.00 | ¥455.00 | ¥455.00 | 900 |
| 2026-06-26 | ¥455.00 | -0.66% | ¥455.00 | ¥455.00 | ¥455.00 | 300 |
| 2026-06-25 | ¥458.00 | -1.93% | ¥459.00 | ¥459.00 | ¥458.00 | 7.00K |
| 2026-06-24 | ¥467.00 | +1.52% | ¥460.00 | ¥467.00 | ¥460.00 | 600 |
| 2026-06-23 | ¥460.00 | 0.00% | ¥460.00 | ¥463.00 | ¥459.00 | 5.40K |
| 2026-06-22 | ¥460.00 | +0.66% | ¥458.00 | ¥460.00 | ¥454.00 | 2.60K |
| 2026-06-19 | ¥457.00 | +0.22% | ¥456.00 | ¥457.00 | ¥455.00 | 500 |
| 2026-06-18 | ¥456.00 | +0.66% | ¥454.00 | ¥456.00 | ¥454.00 | 400 |
| 2026-06-17 | ¥453.00 | 0.00% | ¥453.00 | ¥453.00 | ¥453.00 | 9.80K |
| 2026-06-16 | ¥453.00 | -0.22% | ¥453.00 | ¥454.00 | ¥453.00 | 500 |
| 2026-06-15 | ¥454.00 | -0.87% | ¥450.00 | ¥454.00 | ¥450.00 | 7.40K |
| 2026-06-12 | ¥458.00 | +1.55% | ¥451.00 | ¥458.00 | ¥451.00 | 3.40K |
| 2026-06-11 | ¥451.00 | -0.88% | ¥452.00 | ¥452.00 | ¥449.00 | 1.10K |
| 2026-06-10 | ¥455.00 | +2.02% | ¥448.00 | ¥455.00 | ¥448.00 | 1.60K |
| 2026-06-09 | ¥446.00 | 0.00% | ¥446.00 | ¥446.00 | ¥446.00 | 2.20K |
| 2026-06-08 | ¥446.00 | 0.00% | ¥459.00 | ¥459.00 | ¥445.00 | 21.30K |
| 2026-06-05 | ¥446.00 | 0.00% | ¥446.00 | ¥446.00 | ¥446.00 | 0 |
| 2026-06-04 | ¥446.00 | 0.00% | ¥446.00 | ¥446.00 | ¥446.00 | 0 |
| 2026-06-03 | ¥446.00 | +0.22% | ¥449.00 | ¥449.00 | ¥446.00 | 600 |
| 2026-06-02 | ¥445.00 | -0.45% | ¥445.00 | ¥445.00 | ¥442.00 | 1.70K |
| 2026-06-01 | ¥447.00 | -0.89% | ¥456.00 | ¥456.00 | ¥446.00 | 2.50K |
| 2026-05-29 | ¥451.00 | +1.35% | ¥448.00 | ¥451.00 | ¥448.00 | 600 |
| 2026-05-28 | ¥445.00 | -0.89% | ¥445.00 | ¥445.00 | ¥445.00 | 3.60K |
| 2026-05-27 | ¥449.00 | +0.22% | ¥445.00 | ¥449.00 | ¥445.00 | 2.20K |
| 2026-05-26 | ¥448.00 | -0.22% | ¥446.00 | ¥448.00 | ¥445.00 | 3.50K |
| 2026-05-25 | ¥449.00 | 0.00% | ¥457.00 | ¥457.00 | ¥449.00 | 6.40K |
| 2026-05-22 | ¥449.00 | 0.00% | ¥447.00 | ¥449.00 | ¥447.00 | 1.00K |