KISOJI CO., LTD. 8160
TSE · Japan · Consumer Services
¥2,289.00-26.00 (-1.12%)
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 | ¥2,289.00 | -1.12% | ¥2,301.00 | ¥2,301.00 | ¥2,276.00 | 122.60K |
| 2026-10-01 | ¥2,315.00 | -0.94% | ¥2,333.00 | ¥2,333.00 | ¥2,299.00 | 116.00K |
| 2026-09-30 | ¥2,337.00 | -0.81% | ¥2,343.00 | ¥2,354.00 | ¥2,320.00 | 81.60K |
| 2026-09-29 | ¥2,356.00 | -0.38% | ¥2,345.00 | ¥2,364.00 | ¥2,333.00 | 349.60K |
| 2026-09-28 | ¥2,365.00 | -0.55% | ¥2,376.00 | ¥2,382.00 | ¥2,365.00 | 590.60K |
| 2026-09-25 | ¥2,378.00 | -0.96% | ¥2,401.00 | ¥2,408.00 | ¥2,375.00 | 225.90K |
| 2026-09-24 | ¥2,401.00 | -0.46% | ¥2,410.00 | ¥2,417.00 | ¥2,400.00 | 165.70K |
| 2026-09-18 | ¥2,412.00 | -0.50% | ¥2,422.00 | ¥2,424.00 | ¥2,400.00 | 174.40K |
| 2026-09-17 | ¥2,424.00 | -0.74% | ¥2,435.00 | ¥2,448.00 | ¥2,424.00 | 129.00K |
| 2026-09-16 | ¥2,442.00 | -0.65% | ¥2,457.00 | ¥2,463.00 | ¥2,442.00 | 93.70K |
| 2026-09-15 | ¥2,458.00 | -0.32% | ¥2,480.00 | ¥2,483.00 | ¥2,457.00 | 83.50K |
| 2026-09-14 | ¥2,466.00 | +0.69% | ¥2,453.00 | ¥2,489.00 | ¥2,449.00 | 57.40K |
| 2026-09-11 | ¥2,449.00 | -0.24% | ¥2,455.00 | ¥2,473.00 | ¥2,446.00 | 75.20K |
| 2026-09-10 | ¥2,455.00 | +0.08% | ¥2,453.00 | ¥2,468.00 | ¥2,446.00 | 68.80K |
| 2026-09-09 | ¥2,453.00 | -0.49% | ¥2,460.00 | ¥2,470.00 | ¥2,450.00 | 55.50K |
| 2026-09-08 | ¥2,465.00 | +0.24% | ¥2,459.00 | ¥2,473.00 | ¥2,450.00 | 62.80K |
| 2026-09-07 | ¥2,459.00 | -0.81% | ¥2,475.00 | ¥2,480.00 | ¥2,452.00 | 64.70K |
| 2026-09-04 | ¥2,479.00 | +0.24% | ¥2,465.00 | ¥2,498.00 | ¥2,460.00 | 76.10K |
| 2026-09-03 | ¥2,473.00 | -0.08% | ¥2,468.00 | ¥2,483.00 | ¥2,461.00 | 84.10K |
| 2026-09-02 | ¥2,475.00 | +0.49% | ¥2,450.00 | ¥2,487.00 | ¥2,440.00 | 86.90K |
| 2026-09-01 | ¥2,463.00 | -0.48% | ¥2,480.00 | ¥2,498.00 | ¥2,463.00 | 96.20K |
| 2026-08-31 | ¥2,475.00 | -0.40% | ¥2,499.00 | ¥2,500.00 | ¥2,462.00 | 138.50K |
| 2026-08-28 | ¥2,485.00 | +0.61% | ¥2,470.00 | ¥2,487.00 | ¥2,470.00 | 99.40K |
| 2026-08-27 | ¥2,470.00 | -0.20% | ¥2,481.00 | ¥2,495.00 | ¥2,468.00 | 183.60K |
| 2026-08-26 | ¥2,475.00 | +0.65% | ¥2,464.00 | ¥2,483.00 | ¥2,464.00 | 112.60K |
| 2026-08-25 | ¥2,459.00 | -0.12% | ¥2,475.00 | ¥2,480.00 | ¥2,454.00 | 91.60K |
| 2026-08-24 | ¥2,462.00 | +0.78% | ¥2,454.00 | ¥2,473.00 | ¥2,445.00 | 135.40K |
| 2026-08-21 | ¥2,443.00 | +0.21% | ¥2,431.00 | ¥2,450.00 | ¥2,427.00 | 120.10K |
| 2026-08-20 | ¥2,438.00 | +0.95% | ¥2,438.00 | ¥2,451.00 | ¥2,413.00 | 119.20K |
| 2026-08-19 | ¥2,415.00 | +0.92% | ¥2,411.00 | ¥2,425.00 | ¥2,390.00 | 151.60K |
| 2026-08-18 | ¥2,393.00 | +0.29% | ¥2,395.00 | ¥2,401.00 | ¥2,377.00 | 120.50K |
| 2026-08-17 | ¥2,386.00 | -0.33% | ¥2,394.00 | ¥2,404.00 | ¥2,381.00 | 105.30K |
| 2026-08-14 | ¥2,394.00 | -0.95% | ¥2,428.00 | ¥2,428.00 | ¥2,387.00 | 110.90K |
| 2026-08-13 | ¥2,417.00 | -0.49% | ¥2,390.00 | ¥2,427.00 | ¥2,381.00 | 127.70K |
| 2026-08-12 | ¥2,429.00 | +0.62% | ¥2,436.00 | ¥2,441.00 | ¥2,381.00 | 116.30K |
| 2026-08-10 | ¥2,414.00 | -0.45% | ¥2,432.00 | ¥2,435.00 | ¥2,402.00 | 96.50K |
| 2026-08-07 | ¥2,425.00 | +0.66% | ¥2,435.00 | ¥2,443.00 | ¥2,407.00 | 98.60K |
| 2026-08-06 | ¥2,409.00 | +1.56% | ¥2,404.00 | ¥2,411.00 | ¥2,381.00 | 96.60K |
| 2026-08-05 | ¥2,372.00 | -1.17% | ¥2,384.00 | ¥2,402.00 | ¥2,370.00 | 82.60K |
| 2026-08-04 | ¥2,400.00 | -1.60% | ¥2,450.00 | ¥2,450.00 | ¥2,385.00 | 96.90K |
| 2026-08-03 | ¥2,439.00 | -0.85% | ¥2,472.00 | ¥2,472.00 | ¥2,416.00 | 123.60K |
| 2026-07-31 | ¥2,460.00 | -2.96% | ¥2,500.00 | ¥2,507.00 | ¥2,456.00 | 108.50K |
| 2026-07-30 | ¥2,535.00 | -0.51% | ¥2,549.00 | ¥2,559.00 | ¥2,510.00 | 95.40K |
| 2026-07-29 | ¥2,548.00 | +3.33% | ¥2,489.00 | ¥2,573.00 | ¥2,482.00 | 199.00K |
| 2026-07-28 | ¥2,466.00 | +1.57% | ¥2,436.00 | ¥2,469.00 | ¥2,423.00 | 105.00K |
| 2026-07-27 | ¥2,428.00 | +1.51% | ¥2,410.00 | ¥2,431.00 | ¥2,407.00 | 82.50K |
| 2026-07-24 | ¥2,392.00 | +1.01% | ¥2,352.00 | ¥2,407.00 | ¥2,343.00 | 78.00K |
| 2026-07-23 | ¥2,368.00 | -1.09% | ¥2,394.00 | ¥2,394.00 | ¥2,355.00 | 76.60K |
| 2026-07-22 | ¥2,394.00 | +0.42% | ¥2,380.00 | ¥2,402.00 | ¥2,363.00 | 88.00K |
| 2026-07-21 | ¥2,384.00 | -1.45% | ¥2,435.00 | ¥2,452.00 | ¥2,381.00 | 110.00K |
| 2026-07-17 | ¥2,419.00 | +0.58% | ¥2,430.00 | ¥2,445.00 | ¥2,417.00 | 93.40K |
| 2026-07-16 | ¥2,405.00 | +0.25% | ¥2,400.00 | ¥2,427.00 | ¥2,400.00 | 59.80K |
| 2026-07-15 | ¥2,399.00 | -0.12% | ¥2,430.00 | ¥2,430.00 | ¥2,395.00 | 45.10K |
| 2026-07-14 | ¥2,402.00 | +0.38% | ¥2,417.00 | ¥2,436.00 | ¥2,402.00 | 77.30K |
| 2026-07-13 | ¥2,393.00 | +0.89% | ¥2,380.00 | ¥2,405.00 | ¥2,380.00 | 74.20K |
| 2026-07-10 | ¥2,372.00 | -0.55% | ¥2,382.00 | ¥2,386.00 | ¥2,365.00 | 75.80K |
| 2026-07-09 | ¥2,385.00 | -0.17% | ¥2,390.00 | ¥2,396.00 | ¥2,370.00 | 65.20K |
| 2026-07-08 | ¥2,389.00 | +0.38% | ¥2,396.00 | ¥2,405.00 | ¥2,381.00 | 83.70K |
| 2026-07-07 | ¥2,380.00 | -0.21% | ¥2,395.00 | ¥2,395.00 | ¥2,376.00 | 58.10K |
| 2026-07-06 | ¥2,385.00 | +0.63% | ¥2,383.00 | ¥2,390.00 | ¥2,373.00 | 54.70K |
| 2026-07-03 | ¥2,370.00 | +0.94% | ¥2,361.00 | ¥2,399.00 | ¥2,361.00 | 68.60K |
| 2026-07-02 | ¥2,348.00 | +1.65% | ¥2,331.00 | ¥2,359.00 | ¥2,329.00 | 63.70K |
| 2026-07-01 | ¥2,310.00 | -0.69% | ¥2,325.00 | ¥2,327.00 | ¥2,300.00 | 47.00K |
| 2026-06-30 | ¥2,326.00 | -1.57% | ¥2,363.00 | ¥2,376.00 | ¥2,321.00 | 70.70K |
| 2026-06-29 | ¥2,363.00 | +1.94% | ¥2,330.00 | ¥2,363.00 | ¥2,328.00 | 80.10K |
| 2026-06-26 | ¥2,318.00 | +0.22% | ¥2,313.00 | ¥2,329.00 | ¥2,306.00 | 67.60K |
| 2026-06-25 | ¥2,313.00 | +0.43% | ¥2,308.00 | ¥2,321.00 | ¥2,299.00 | 49.70K |
| 2026-06-24 | ¥2,303.00 | +1.54% | ¥2,280.00 | ¥2,308.00 | ¥2,277.00 | 76.10K |
| 2026-06-23 | ¥2,268.00 | +0.84% | ¥2,246.00 | ¥2,279.00 | ¥2,244.00 | 58.80K |
| 2026-06-22 | ¥2,249.00 | -0.75% | ¥2,259.00 | ¥2,267.00 | ¥2,247.00 | 55.50K |
| 2026-06-19 | ¥2,266.00 | +0.40% | ¥2,260.00 | ¥2,270.00 | ¥2,245.00 | 50.70K |
| 2026-06-18 | ¥2,257.00 | -1.05% | ¥2,278.00 | ¥2,278.00 | ¥2,243.00 | 82.10K |
| 2026-06-17 | ¥2,281.00 | -0.31% | ¥2,309.00 | ¥2,318.00 | ¥2,281.00 | 53.00K |
| 2026-06-16 | ¥2,288.00 | -1.29% | ¥2,310.00 | ¥2,310.00 | ¥2,270.00 | 73.20K |
| 2026-06-15 | ¥2,318.00 | -0.30% | ¥2,330.00 | ¥2,339.00 | ¥2,318.00 | 46.20K |
| 2026-06-12 | ¥2,325.00 | -0.34% | ¥2,307.00 | ¥2,343.00 | ¥2,307.00 | 78.50K |
| 2026-06-11 | ¥2,333.00 | +1.26% | ¥2,304.00 | ¥2,333.00 | ¥2,295.00 | 66.70K |
| 2026-06-10 | ¥2,304.00 | +1.86% | ¥2,270.00 | ¥2,304.00 | ¥2,270.00 | 56.80K |
| 2026-06-09 | ¥2,262.00 | -0.13% | ¥2,277.00 | ¥2,287.00 | ¥2,253.00 | 53.80K |
| 2026-06-08 | ¥2,265.00 | +0.71% | ¥2,248.00 | ¥2,284.00 | ¥2,248.00 | 67.50K |
| 2026-06-05 | ¥2,249.00 | +0.22% | ¥2,244.00 | ¥2,280.00 | ¥2,244.00 | 55.30K |
| 2026-06-04 | ¥2,244.00 | -1.97% | ¥2,299.00 | ¥2,299.00 | ¥2,228.00 | 100.50K |
| 2026-06-03 | ¥2,289.00 | +1.28% | ¥2,260.00 | ¥2,299.00 | ¥2,250.00 | 76.20K |
| 2026-06-02 | ¥2,260.00 | -1.44% | ¥2,276.00 | ¥2,293.00 | ¥2,260.00 | 92.40K |
| 2026-06-01 | ¥2,293.00 | -1.04% | ¥2,290.00 | ¥2,297.00 | ¥2,266.00 | 110.90K |
| 2026-05-29 | ¥2,317.00 | +1.31% | ¥2,285.00 | ¥2,328.00 | ¥2,285.00 | 65.80K |
| 2026-05-28 | ¥2,287.00 | -0.13% | ¥2,290.00 | ¥2,306.00 | ¥2,282.00 | 69.90K |
| 2026-05-27 | ¥2,290.00 | 0.00% | ¥2,290.00 | ¥2,308.00 | ¥2,278.00 | 74.40K |
| 2026-05-26 | ¥2,290.00 | -1.12% | ¥2,300.00 | ¥2,311.00 | ¥2,285.00 | 75.50K |
| 2026-05-25 | ¥2,316.00 | -1.36% | ¥2,348.00 | ¥2,348.00 | ¥2,296.00 | 84.50K |