King Jim Co., Ltd. 7962
TSE · Japan · Producer Manufacturing
¥778.00-6.00 (-0.77%)
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 | ¥778.00 | -0.77% | ¥783.00 | ¥783.00 | ¥778.00 | 36.80K |
| 2026-10-01 | ¥784.00 | -0.25% | ¥784.00 | ¥789.00 | ¥783.00 | 24.30K |
| 2026-09-30 | ¥786.00 | 0.00% | ¥786.00 | ¥791.00 | ¥784.00 | 31.80K |
| 2026-09-29 | ¥786.00 | -2.24% | ¥800.00 | ¥800.00 | ¥786.00 | 41.50K |
| 2026-09-28 | ¥804.00 | +0.12% | ¥803.00 | ¥804.00 | ¥795.00 | 28.50K |
| 2026-09-25 | ¥803.00 | +0.75% | ¥800.00 | ¥804.00 | ¥797.00 | 30.60K |
| 2026-09-24 | ¥797.00 | -0.62% | ¥800.00 | ¥802.00 | ¥797.00 | 18.20K |
| 2026-09-18 | ¥802.00 | -0.12% | ¥794.00 | ¥802.00 | ¥791.00 | 20.20K |
| 2026-09-17 | ¥803.00 | +1.01% | ¥795.00 | ¥804.00 | ¥793.00 | 20.40K |
| 2026-09-16 | ¥795.00 | +0.25% | ¥793.00 | ¥795.00 | ¥790.00 | 13.70K |
| 2026-09-15 | ¥793.00 | 0.00% | ¥793.00 | ¥797.00 | ¥783.00 | 39.10K |
| 2026-09-14 | ¥793.00 | +1.02% | ¥785.00 | ¥793.00 | ¥785.00 | 23.40K |
| 2026-09-11 | ¥785.00 | -0.25% | ¥785.00 | ¥791.00 | ¥785.00 | 32.40K |
| 2026-09-10 | ¥787.00 | +0.25% | ¥785.00 | ¥791.00 | ¥785.00 | 24.20K |
| 2026-09-09 | ¥785.00 | -1.13% | ¥794.00 | ¥798.00 | ¥785.00 | 28.40K |
| 2026-09-08 | ¥794.00 | -0.87% | ¥795.00 | ¥799.00 | ¥794.00 | 25.60K |
| 2026-09-07 | ¥801.00 | +0.25% | ¥803.00 | ¥805.00 | ¥799.00 | 12.00K |
| 2026-09-04 | ¥799.00 | +0.13% | ¥796.00 | ¥806.00 | ¥796.00 | 34.30K |
| 2026-09-03 | ¥798.00 | +0.63% | ¥795.00 | ¥802.00 | ¥795.00 | 12.00K |
| 2026-09-02 | ¥793.00 | -1.37% | ¥802.00 | ¥803.00 | ¥793.00 | 41.80K |
| 2026-09-01 | ¥804.00 | -0.86% | ¥808.00 | ¥810.00 | ¥804.00 | 15.80K |
| 2026-08-31 | ¥811.00 | +0.37% | ¥808.00 | ¥814.00 | ¥806.00 | 21.20K |
| 2026-08-28 | ¥808.00 | -0.37% | ¥811.00 | ¥816.00 | ¥808.00 | 30.90K |
| 2026-08-27 | ¥811.00 | -0.37% | ¥814.00 | ¥818.00 | ¥811.00 | 16.30K |
| 2026-08-26 | ¥814.00 | -0.37% | ¥814.00 | ¥817.00 | ¥813.00 | 17.80K |
| 2026-08-25 | ¥817.00 | +0.12% | ¥818.00 | ¥820.00 | ¥814.00 | 18.50K |
| 2026-08-24 | ¥816.00 | +0.62% | ¥808.00 | ¥818.00 | ¥808.00 | 43.00K |
| 2026-08-21 | ¥811.00 | +0.37% | ¥808.00 | ¥814.00 | ¥807.00 | 14.30K |
| 2026-08-20 | ¥808.00 | 0.00% | ¥805.00 | ¥810.00 | ¥803.00 | 16.30K |
| 2026-08-19 | ¥808.00 | +0.12% | ¥806.00 | ¥811.00 | ¥803.00 | 22.70K |
| 2026-08-18 | ¥807.00 | -0.25% | ¥808.00 | ¥814.00 | ¥807.00 | 19.90K |
| 2026-08-17 | ¥809.00 | -0.86% | ¥816.00 | ¥820.00 | ¥809.00 | 38.30K |
| 2026-08-14 | ¥816.00 | +0.25% | ¥810.00 | ¥817.00 | ¥810.00 | 31.10K |
| 2026-08-13 | ¥814.00 | +0.12% | ¥815.00 | ¥816.00 | ¥810.00 | 39.90K |
| 2026-08-12 | ¥813.00 | -0.12% | ¥814.00 | ¥815.00 | ¥806.00 | 43.40K |
| 2026-08-10 | ¥814.00 | +0.49% | ¥810.00 | ¥815.00 | ¥807.00 | 38.20K |
| 2026-08-07 | ¥810.00 | +0.62% | ¥804.00 | ¥812.00 | ¥803.00 | 32.00K |
| 2026-08-06 | ¥805.00 | +1.00% | ¥801.00 | ¥806.00 | ¥799.00 | 18.60K |
| 2026-08-05 | ¥797.00 | +0.50% | ¥796.00 | ¥805.00 | ¥795.00 | 30.50K |
| 2026-08-04 | ¥793.00 | -0.75% | ¥793.00 | ¥800.00 | ¥793.00 | 50.40K |
| 2026-08-03 | ¥799.00 | +0.76% | ¥790.00 | ¥802.00 | ¥789.00 | 50.40K |
| 2026-07-31 | ¥793.00 | -1.00% | ¥797.00 | ¥797.00 | ¥786.00 | 55.40K |
| 2026-07-30 | ¥801.00 | -0.74% | ¥809.00 | ¥809.00 | ¥799.00 | 55.70K |
| 2026-07-29 | ¥807.00 | 0.00% | ¥801.00 | ¥812.00 | ¥801.00 | 62.00K |
| 2026-07-28 | ¥807.00 | -0.25% | ¥809.00 | ¥809.00 | ¥802.00 | 35.70K |
| 2026-07-27 | ¥809.00 | +1.25% | ¥796.00 | ¥809.00 | ¥796.00 | 46.20K |
| 2026-07-24 | ¥799.00 | +1.14% | ¥805.00 | ¥809.00 | ¥794.00 | 120.80K |
| 2026-07-23 | ¥790.00 | +0.89% | ¥787.00 | ¥790.00 | ¥783.00 | 14.50K |
| 2026-07-22 | ¥783.00 | +0.13% | ¥782.00 | ¥786.00 | ¥781.00 | 25.70K |
| 2026-07-21 | ¥782.00 | -0.51% | ¥787.00 | ¥789.00 | ¥781.00 | 33.40K |
| 2026-07-17 | ¥786.00 | +0.90% | ¥780.00 | ¥787.00 | ¥780.00 | 25.90K |
| 2026-07-16 | ¥779.00 | 0.00% | ¥779.00 | ¥785.00 | ¥779.00 | 28.80K |
| 2026-07-15 | ¥779.00 | +0.39% | ¥780.00 | ¥782.00 | ¥778.00 | 18.50K |
| 2026-07-14 | ¥776.00 | 0.00% | ¥779.00 | ¥784.00 | ¥776.00 | 47.00K |
| 2026-07-13 | ¥776.00 | +0.52% | ¥773.00 | ¥779.00 | ¥773.00 | 34.20K |
| 2026-07-10 | ¥772.00 | +0.52% | ¥768.00 | ¥772.00 | ¥768.00 | 20.90K |
| 2026-07-09 | ¥768.00 | -0.13% | ¥768.00 | ¥771.00 | ¥768.00 | 20.70K |
| 2026-07-08 | ¥769.00 | -0.90% | ¥775.00 | ¥776.00 | ¥769.00 | 27.30K |
| 2026-07-07 | ¥776.00 | +1.17% | ¥770.00 | ¥777.00 | ¥767.00 | 45.50K |
| 2026-07-06 | ¥767.00 | +0.66% | ¥762.00 | ¥769.00 | ¥759.00 | 69.90K |
| 2026-07-03 | ¥762.00 | 0.00% | ¥765.00 | ¥767.00 | ¥762.00 | 32.90K |
| 2026-07-02 | ¥762.00 | +0.26% | ¥765.00 | ¥766.00 | ¥762.00 | 32.20K |
| 2026-07-01 | ¥760.00 | -0.13% | ¥764.00 | ¥765.00 | ¥760.00 | 36.00K |
| 2026-06-30 | ¥761.00 | -0.39% | ¥765.00 | ¥769.00 | ¥761.00 | 50.60K |
| 2026-06-29 | ¥764.00 | 0.00% | ¥766.00 | ¥771.00 | ¥762.00 | 61.90K |
| 2026-06-26 | ¥764.00 | +0.26% | ¥762.00 | ¥767.00 | ¥762.00 | 61.10K |
| 2026-06-25 | ¥762.00 | -1.30% | ¥770.00 | ¥771.00 | ¥762.00 | 101.90K |
| 2026-06-24 | ¥772.00 | -0.64% | ¥777.00 | ¥779.00 | ¥772.00 | 52.60K |
| 2026-06-23 | ¥777.00 | -0.26% | ¥780.00 | ¥783.00 | ¥777.00 | 31.70K |
| 2026-06-22 | ¥779.00 | -0.76% | ¥785.00 | ¥790.00 | ¥778.00 | 65.70K |
| 2026-06-19 | ¥785.00 | 0.00% | ¥786.00 | ¥786.00 | ¥785.00 | 46.00K |
| 2026-06-18 | ¥785.00 | -4.27% | ¥780.00 | ¥790.00 | ¥777.00 | 431.80K |
| 2026-06-17 | ¥820.00 | +0.61% | ¥815.00 | ¥820.00 | ¥814.00 | 299.40K |
| 2026-06-16 | ¥815.00 | +0.25% | ¥813.00 | ¥815.00 | ¥813.00 | 63.90K |
| 2026-06-15 | ¥813.00 | 0.00% | ¥815.00 | ¥817.00 | ¥813.00 | 60.40K |
| 2026-06-12 | ¥813.00 | 0.00% | ¥816.00 | ¥819.00 | ¥813.00 | 53.30K |
| 2026-06-11 | ¥813.00 | -0.73% | ¥818.00 | ¥819.00 | ¥812.00 | 47.60K |
| 2026-06-10 | ¥819.00 | -1.21% | ¥817.00 | ¥823.00 | ¥816.00 | 43.60K |
| 2026-06-09 | ¥829.00 | +1.10% | ¥823.00 | ¥829.00 | ¥818.00 | 91.50K |
| 2026-06-08 | ¥820.00 | +1.23% | ¥810.00 | ¥820.00 | ¥809.00 | 85.30K |
| 2026-06-05 | ¥810.00 | +1.50% | ¥799.00 | ¥810.00 | ¥798.00 | 78.70K |
| 2026-06-04 | ¥798.00 | 0.00% | ¥795.00 | ¥798.00 | ¥795.00 | 34.60K |
| 2026-06-03 | ¥798.00 | +0.76% | ¥792.00 | ¥798.00 | ¥792.00 | 53.30K |
| 2026-06-02 | ¥792.00 | +0.25% | ¥794.00 | ¥795.00 | ¥791.00 | 55.20K |
| 2026-06-01 | ¥790.00 | -0.38% | ¥790.00 | ¥795.00 | ¥790.00 | 70.20K |
| 2026-05-29 | ¥793.00 | -0.50% | ¥796.00 | ¥798.00 | ¥793.00 | 50.00K |
| 2026-05-28 | ¥797.00 | +0.76% | ¥791.00 | ¥797.00 | ¥790.00 | 58.80K |
| 2026-05-27 | ¥791.00 | +0.13% | ¥790.00 | ¥792.00 | ¥789.00 | 59.30K |
| 2026-05-26 | ¥790.00 | -0.38% | ¥793.00 | ¥793.00 | ¥790.00 | 46.30K |
| 2026-05-25 | ¥793.00 | 0.00% | ¥799.00 | ¥799.00 | ¥791.00 | 24.80K |