KIMURATAN Corporation 8107
TSE · Japan · Consumer Non-Durables
¥31.00+1.00 (+3.33%)
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 | ¥31.00 | +3.33% | ¥31.00 | ¥31.00 | ¥30.00 | 86.50K |
| 2026-10-01 | ¥30.00 | 0.00% | ¥31.00 | ¥31.00 | ¥30.00 | 30.20K |
| 2026-09-30 | ¥30.00 | 0.00% | ¥31.00 | ¥31.00 | ¥30.00 | 124.10K |
| 2026-09-29 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 141.80K |
| 2026-09-28 | ¥30.00 | 0.00% | ¥31.00 | ¥31.00 | ¥30.00 | 169.90K |
| 2026-09-25 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 39.80K |
| 2026-09-24 | ¥30.00 | -3.23% | ¥30.00 | ¥31.00 | ¥30.00 | 144.20K |
| 2026-09-18 | ¥31.00 | 0.00% | ¥31.00 | ¥31.00 | ¥30.00 | 45.20K |
| 2026-09-17 | ¥31.00 | 0.00% | ¥31.00 | ¥31.00 | ¥30.00 | 143.70K |
| 2026-09-16 | ¥31.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 729.80K |
| 2026-09-15 | ¥31.00 | +3.33% | ¥31.00 | ¥31.00 | ¥30.00 | 527.80K |
| 2026-09-14 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 63.90K |
| 2026-09-11 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 160.70K |
| 2026-09-10 | ¥30.00 | -3.23% | ¥30.00 | ¥31.00 | ¥30.00 | 38.00K |
| 2026-09-09 | ¥31.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 39.00K |
| 2026-09-08 | ¥31.00 | +3.33% | ¥31.00 | ¥31.00 | ¥30.00 | 80.70K |
| 2026-09-07 | ¥30.00 | -3.23% | ¥30.00 | ¥31.00 | ¥30.00 | 120.00K |
| 2026-09-04 | ¥31.00 | +3.33% | ¥30.00 | ¥31.00 | ¥30.00 | 74.30K |
| 2026-09-03 | ¥30.00 | -3.23% | ¥31.00 | ¥31.00 | ¥30.00 | 45.10K |
| 2026-09-02 | ¥31.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 79.30K |
| 2026-09-01 | ¥31.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 88.90K |
| 2026-08-31 | ¥31.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 51.20K |
| 2026-08-28 | ¥31.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 219.40K |
| 2026-08-27 | ¥31.00 | -3.13% | ¥31.00 | ¥32.00 | ¥31.00 | 51.80K |
| 2026-08-26 | ¥32.00 | +3.23% | ¥31.00 | ¥32.00 | ¥31.00 | 229.30K |
| 2026-08-25 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 125.80K |
| 2026-08-24 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 68.20K |
| 2026-08-21 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 70.00K |
| 2026-08-20 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 48.80K |
| 2026-08-19 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 280.60K |
| 2026-08-18 | ¥31.00 | -3.13% | ¥32.00 | ¥32.00 | ¥31.00 | 114.00K |
| 2026-08-17 | ¥32.00 | +3.23% | ¥31.00 | ¥32.00 | ¥31.00 | 51.80K |
| 2026-08-14 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 99.80K |
| 2026-08-13 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 86.80K |
| 2026-08-12 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 109.00K |
| 2026-08-10 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 50.90K |
| 2026-08-07 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 150.60K |
| 2026-08-06 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 269.60K |
| 2026-08-05 | ¥31.00 | -3.13% | ¥32.00 | ¥32.00 | ¥31.00 | 199.80K |
| 2026-08-04 | ¥32.00 | +3.23% | ¥31.00 | ¥32.00 | ¥31.00 | 29.30K |
| 2026-08-03 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 41.60K |
| 2026-07-31 | ¥31.00 | 0.00% | ¥32.00 | ¥32.00 | ¥31.00 | 23.20K |
| 2026-07-30 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 52.90K |
| 2026-07-29 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 241.10K |
| 2026-07-28 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 309.10K |
| 2026-07-27 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 375.50K |
| 2026-07-24 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 149.90K |
| 2026-07-23 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 95.70K |
| 2026-07-22 | ¥31.00 | 0.00% | ¥32.00 | ¥32.00 | ¥31.00 | 31.10K |
| 2026-07-21 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 315.90K |
| 2026-07-17 | ¥31.00 | -3.13% | ¥32.00 | ¥33.00 | ¥31.00 | 719.60K |
| 2026-07-16 | ¥32.00 | 0.00% | ¥32.00 | ¥33.00 | ¥32.00 | 203.50K |
| 2026-07-15 | ¥32.00 | -3.03% | ¥33.00 | ¥33.00 | ¥32.00 | 184.00K |
| 2026-07-14 | ¥33.00 | 0.00% | ¥33.00 | ¥33.00 | ¥32.00 | 99.10K |
| 2026-07-13 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥32.00 | 162.60K |
| 2026-07-10 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥33.00 | 181.70K |
| 2026-07-09 | ¥33.00 | 0.00% | ¥33.00 | ¥33.00 | ¥32.00 | 393.30K |
| 2026-07-08 | ¥33.00 | +3.13% | ¥33.00 | ¥33.00 | ¥32.00 | 86.30K |
| 2026-07-07 | ¥32.00 | -3.03% | ¥33.00 | ¥33.00 | ¥32.00 | 87.30K |
| 2026-07-06 | ¥33.00 | 0.00% | ¥32.00 | ¥33.00 | ¥32.00 | 138.70K |
| 2026-07-03 | ¥33.00 | 0.00% | ¥32.00 | ¥33.00 | ¥32.00 | 139.20K |
| 2026-07-02 | ¥33.00 | 0.00% | ¥32.00 | ¥33.00 | ¥32.00 | 101.00K |
| 2026-07-01 | ¥33.00 | 0.00% | ¥33.00 | ¥33.00 | ¥32.00 | 83.30K |
| 2026-06-30 | ¥33.00 | 0.00% | ¥32.00 | ¥33.00 | ¥32.00 | 42.10K |
| 2026-06-29 | ¥33.00 | 0.00% | ¥32.00 | ¥33.00 | ¥32.00 | 93.00K |
| 2026-06-26 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥32.00 | 544.60K |
| 2026-06-25 | ¥33.00 | -2.94% | ¥33.00 | ¥34.00 | ¥33.00 | 200.40K |
| 2026-06-24 | ¥34.00 | 0.00% | ¥33.00 | ¥34.00 | ¥33.00 | 276.80K |
| 2026-06-23 | ¥34.00 | +3.03% | ¥33.00 | ¥34.00 | ¥32.00 | 419.80K |
| 2026-06-22 | ¥33.00 | -2.94% | ¥33.00 | ¥34.00 | ¥32.00 | 517.10K |
| 2026-06-19 | ¥34.00 | -2.86% | ¥34.00 | ¥35.00 | ¥33.00 | 646.80K |
| 2026-06-18 | ¥35.00 | +6.06% | ¥36.00 | ¥39.00 | ¥34.00 | 4.77M |
| 2026-06-17 | ¥33.00 | +3.13% | ¥32.00 | ¥34.00 | ¥32.00 | 867.70K |
| 2026-06-16 | ¥32.00 | 0.00% | ¥32.00 | ¥32.00 | ¥31.00 | 129.80K |
| 2026-06-15 | ¥32.00 | +3.23% | ¥31.00 | ¥33.00 | ¥31.00 | 430.80K |
| 2026-06-12 | ¥31.00 | -3.13% | ¥32.00 | ¥33.00 | ¥31.00 | 385.10K |
| 2026-06-11 | ¥32.00 | 0.00% | ¥32.00 | ¥33.00 | ¥32.00 | 293.00K |
| 2026-06-10 | ¥32.00 | +3.23% | ¥31.00 | ¥33.00 | ¥31.00 | 318.80K |
| 2026-06-09 | ¥31.00 | 0.00% | ¥32.00 | ¥32.00 | ¥31.00 | 63.20K |
| 2026-06-08 | ¥31.00 | -3.13% | ¥31.00 | ¥32.00 | ¥31.00 | 384.50K |
| 2026-06-05 | ¥32.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 457.00K |
| 2026-06-04 | ¥32.00 | 0.00% | ¥32.00 | ¥33.00 | ¥31.00 | 661.70K |
| 2026-06-03 | ¥32.00 | 0.00% | ¥32.00 | ¥33.00 | ¥32.00 | 369.80K |
| 2026-06-02 | ¥32.00 | -3.03% | ¥33.00 | ¥33.00 | ¥32.00 | 772.30K |
| 2026-06-01 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥33.00 | 322.70K |
| 2026-05-29 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥33.00 | 301.00K |
| 2026-05-28 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥33.00 | 151.80K |
| 2026-05-27 | ¥33.00 | 0.00% | ¥34.00 | ¥34.00 | ¥33.00 | 174.50K |
| 2026-05-26 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥33.00 | 699.90K |
| 2026-05-25 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥33.00 | 413.60K |