Kimoto Co., Ltd. 7908
TSE · Japan · Process Industries
¥242.00-1.00 (-0.41%)
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 | ¥242.00 | -0.41% | ¥243.00 | ¥244.00 | ¥240.00 | 67.70K |
| 2026-10-01 | ¥243.00 | 0.00% | ¥245.00 | ¥246.00 | ¥243.00 | 29.80K |
| 2026-09-30 | ¥243.00 | -0.41% | ¥242.00 | ¥246.00 | ¥242.00 | 37.70K |
| 2026-09-29 | ¥244.00 | 0.00% | ¥244.00 | ¥246.00 | ¥243.00 | 60.00K |
| 2026-09-28 | ¥244.00 | -1.61% | ¥248.00 | ¥249.00 | ¥244.00 | 82.70K |
| 2026-09-25 | ¥248.00 | +1.22% | ¥245.00 | ¥249.00 | ¥245.00 | 66.50K |
| 2026-09-24 | ¥245.00 | -0.41% | ¥246.00 | ¥246.00 | ¥244.00 | 76.60K |
| 2026-09-18 | ¥246.00 | +1.23% | ¥243.00 | ¥246.00 | ¥243.00 | 109.60K |
| 2026-09-17 | ¥243.00 | +1.67% | ¥240.00 | ¥243.00 | ¥240.00 | 70.00K |
| 2026-09-16 | ¥239.00 | 0.00% | ¥240.00 | ¥241.00 | ¥239.00 | 111.10K |
| 2026-09-15 | ¥239.00 | 0.00% | ¥239.00 | ¥240.00 | ¥237.00 | 101.30K |
| 2026-09-14 | ¥239.00 | +1.70% | ¥235.00 | ¥239.00 | ¥233.00 | 120.40K |
| 2026-09-11 | ¥235.00 | -0.42% | ¥236.00 | ¥238.00 | ¥235.00 | 134.80K |
| 2026-09-10 | ¥236.00 | +0.43% | ¥233.00 | ¥237.00 | ¥233.00 | 103.10K |
| 2026-09-09 | ¥235.00 | -0.42% | ¥235.00 | ¥235.00 | ¥232.00 | 102.30K |
| 2026-09-08 | ¥236.00 | -1.26% | ¥240.00 | ¥240.00 | ¥235.00 | 109.20K |
| 2026-09-07 | ¥239.00 | 0.00% | ¥239.00 | ¥241.00 | ¥238.00 | 43.70K |
| 2026-09-04 | ¥239.00 | +0.42% | ¥238.00 | ¥239.00 | ¥237.00 | 65.70K |
| 2026-09-03 | ¥238.00 | -0.83% | ¥240.00 | ¥240.00 | ¥237.00 | 48.80K |
| 2026-09-02 | ¥240.00 | -2.04% | ¥244.00 | ¥244.00 | ¥239.00 | 69.30K |
| 2026-09-01 | ¥245.00 | +1.24% | ¥242.00 | ¥245.00 | ¥241.00 | 173.30K |
| 2026-08-31 | ¥242.00 | +0.83% | ¥242.00 | ¥242.00 | ¥238.00 | 80.70K |
| 2026-08-28 | ¥240.00 | +0.42% | ¥238.00 | ¥242.00 | ¥238.00 | 164.80K |
| 2026-08-27 | ¥239.00 | 0.00% | ¥239.00 | ¥240.00 | ¥238.00 | 33.50K |
| 2026-08-26 | ¥239.00 | +0.84% | ¥238.00 | ¥240.00 | ¥236.00 | 58.70K |
| 2026-08-25 | ¥237.00 | -0.42% | ¥239.00 | ¥239.00 | ¥237.00 | 56.20K |
| 2026-08-24 | ¥238.00 | 0.00% | ¥238.00 | ¥240.00 | ¥237.00 | 76.80K |
| 2026-08-21 | ¥238.00 | -0.42% | ¥239.00 | ¥239.00 | ¥237.00 | 36.60K |
| 2026-08-20 | ¥239.00 | +0.42% | ¥238.00 | ¥239.00 | ¥237.00 | 45.50K |
| 2026-08-19 | ¥238.00 | -2.06% | ¥242.00 | ¥242.00 | ¥236.00 | 126.50K |
| 2026-08-18 | ¥243.00 | -1.62% | ¥248.00 | ¥250.00 | ¥242.00 | 173.40K |
| 2026-08-17 | ¥247.00 | +1.65% | ¥243.00 | ¥249.00 | ¥243.00 | 168.90K |
| 2026-08-14 | ¥243.00 | +0.83% | ¥240.00 | ¥243.00 | ¥240.00 | 45.90K |
| 2026-08-13 | ¥241.00 | 0.00% | ¥241.00 | ¥242.00 | ¥240.00 | 27.90K |
| 2026-08-12 | ¥241.00 | 0.00% | ¥241.00 | ¥243.00 | ¥237.00 | 80.40K |
| 2026-08-10 | ¥241.00 | +1.26% | ¥239.00 | ¥243.00 | ¥238.00 | 200.60K |
| 2026-08-07 | ¥238.00 | -0.42% | ¥237.00 | ¥239.00 | ¥237.00 | 75.20K |
| 2026-08-06 | ¥239.00 | 0.00% | ¥238.00 | ¥239.00 | ¥236.00 | 103.00K |
| 2026-08-05 | ¥239.00 | +0.42% | ¥239.00 | ¥241.00 | ¥238.00 | 88.60K |
| 2026-08-04 | ¥238.00 | +1.28% | ¥236.00 | ¥240.00 | ¥234.00 | 128.00K |
| 2026-08-03 | ¥235.00 | +2.62% | ¥233.00 | ¥235.00 | ¥230.00 | 156.50K |
| 2026-07-31 | ¥229.00 | 0.00% | ¥230.00 | ¥232.00 | ¥226.00 | 137.60K |
| 2026-07-30 | ¥229.00 | +0.88% | ¥229.00 | ¥234.00 | ¥223.00 | 184.90K |
| 2026-07-29 | ¥227.00 | -2.58% | ¥234.00 | ¥234.00 | ¥226.00 | 97.80K |
| 2026-07-28 | ¥233.00 | -2.10% | ¥236.00 | ¥236.00 | ¥231.00 | 68.00K |
| 2026-07-27 | ¥238.00 | +1.28% | ¥236.00 | ¥238.00 | ¥235.00 | 31.50K |
| 2026-07-24 | ¥235.00 | -0.84% | ¥237.00 | ¥238.00 | ¥233.00 | 46.30K |
| 2026-07-23 | ¥237.00 | -0.42% | ¥240.00 | ¥241.00 | ¥237.00 | 34.70K |
| 2026-07-22 | ¥238.00 | +0.42% | ¥238.00 | ¥241.00 | ¥237.00 | 39.40K |
| 2026-07-21 | ¥237.00 | +1.28% | ¥241.00 | ¥241.00 | ¥236.00 | 84.30K |
| 2026-07-17 | ¥234.00 | -2.50% | ¥243.00 | ¥243.00 | ¥234.00 | 203.90K |
| 2026-07-16 | ¥240.00 | -1.23% | ¥243.00 | ¥243.00 | ¥240.00 | 67.00K |
| 2026-07-15 | ¥243.00 | +0.83% | ¥242.00 | ¥243.00 | ¥239.00 | 89.80K |
| 2026-07-14 | ¥241.00 | +2.12% | ¥236.00 | ¥243.00 | ¥236.00 | 127.50K |
| 2026-07-13 | ¥236.00 | -0.84% | ¥236.00 | ¥240.00 | ¥236.00 | 74.20K |
| 2026-07-10 | ¥238.00 | +0.42% | ¥235.00 | ¥239.00 | ¥235.00 | 61.70K |
| 2026-07-09 | ¥237.00 | +2.16% | ¥233.00 | ¥237.00 | ¥233.00 | 20.40K |
| 2026-07-08 | ¥232.00 | -1.69% | ¥235.00 | ¥236.00 | ¥232.00 | 46.10K |
| 2026-07-07 | ¥236.00 | 0.00% | ¥238.00 | ¥239.00 | ¥236.00 | 39.30K |
| 2026-07-06 | ¥236.00 | -0.42% | ¥239.00 | ¥239.00 | ¥235.00 | 39.70K |
| 2026-07-03 | ¥237.00 | +0.85% | ¥237.00 | ¥238.00 | ¥233.00 | 72.80K |
| 2026-07-02 | ¥235.00 | +1.29% | ¥233.00 | ¥237.00 | ¥230.00 | 132.30K |
| 2026-07-01 | ¥232.00 | +0.87% | ¥230.00 | ¥233.00 | ¥228.00 | 69.10K |
| 2026-06-30 | ¥230.00 | 0.00% | ¥230.00 | ¥231.00 | ¥226.00 | 59.20K |
| 2026-06-29 | ¥230.00 | 0.00% | ¥230.00 | ¥231.00 | ¥227.00 | 78.60K |
| 2026-06-26 | ¥230.00 | +1.32% | ¥227.00 | ¥230.00 | ¥225.00 | 110.90K |
| 2026-06-25 | ¥227.00 | +0.89% | ¥225.00 | ¥227.00 | ¥225.00 | 69.80K |
| 2026-06-24 | ¥225.00 | 0.00% | ¥224.00 | ¥226.00 | ¥223.00 | 40.70K |
| 2026-06-23 | ¥225.00 | -2.17% | ¥229.00 | ¥229.00 | ¥224.00 | 103.60K |
| 2026-06-22 | ¥230.00 | 0.00% | ¥229.00 | ¥233.00 | ¥228.00 | 138.80K |
| 2026-06-19 | ¥230.00 | 0.00% | ¥228.00 | ¥230.00 | ¥226.00 | 142.00K |
| 2026-06-18 | ¥230.00 | -0.86% | ¥233.00 | ¥233.00 | ¥229.00 | 77.80K |
| 2026-06-17 | ¥232.00 | +0.43% | ¥231.00 | ¥234.00 | ¥229.00 | 70.30K |
| 2026-06-16 | ¥231.00 | -1.70% | ¥235.00 | ¥235.00 | ¥228.00 | 237.50K |
| 2026-06-15 | ¥235.00 | +1.73% | ¥231.00 | ¥236.00 | ¥231.00 | 127.00K |
| 2026-06-12 | ¥231.00 | +4.05% | ¥225.00 | ¥231.00 | ¥224.00 | 137.30K |
| 2026-06-11 | ¥222.00 | 0.00% | ¥221.00 | ¥224.00 | ¥220.00 | 159.00K |
| 2026-06-10 | ¥222.00 | -1.77% | ¥225.00 | ¥225.00 | ¥221.00 | 160.50K |
| 2026-06-09 | ¥226.00 | 0.00% | ¥228.00 | ¥230.00 | ¥225.00 | 58.30K |
| 2026-06-08 | ¥226.00 | -3.42% | ¥228.00 | ¥228.00 | ¥225.00 | 152.00K |
| 2026-06-05 | ¥234.00 | +2.63% | ¥229.00 | ¥235.00 | ¥227.00 | 77.70K |
| 2026-06-04 | ¥228.00 | 0.00% | ¥230.00 | ¥231.00 | ¥226.00 | 104.80K |
| 2026-06-03 | ¥228.00 | -2.98% | ¥236.00 | ¥236.00 | ¥228.00 | 171.20K |
| 2026-06-02 | ¥235.00 | -3.69% | ¥240.00 | ¥241.00 | ¥232.00 | 286.00K |
| 2026-06-01 | ¥244.00 | +2.52% | ¥240.00 | ¥247.00 | ¥237.00 | 193.40K |
| 2026-05-29 | ¥238.00 | -0.42% | ¥240.00 | ¥242.00 | ¥235.00 | 116.30K |
| 2026-05-28 | ¥239.00 | +0.84% | ¥237.00 | ¥240.00 | ¥234.00 | 199.60K |
| 2026-05-27 | ¥237.00 | +2.60% | ¥232.00 | ¥237.00 | ¥231.00 | 119.40K |
| 2026-05-26 | ¥231.00 | +0.87% | ¥229.00 | ¥234.00 | ¥228.00 | 149.70K |
| 2026-05-25 | ¥229.00 | +1.78% | ¥226.00 | ¥233.00 | ¥225.00 | 198.50K |