Kamigumi Co., Ltd. 9364
TSE · Japan · Transportation
¥4,711.00-36.00 (-0.76%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,709.00 | -0.80% | ¥4,747.00 | ¥4,748.00 | ¥4,692.00 | 85.80K |
| 2026-10-01 | ¥4,747.00 | -0.54% | ¥4,749.00 | ¥4,766.00 | ¥4,721.00 | 385.50K |
| 2026-09-30 | ¥4,773.00 | +1.57% | ¥4,695.00 | ¥4,786.00 | ¥4,685.00 | 526.50K |
| 2026-09-29 | ¥4,699.00 | -4.10% | ¥4,795.00 | ¥4,795.00 | ¥4,698.00 | 376.70K |
| 2026-09-28 | ¥4,900.00 | -0.33% | ¥4,955.00 | ¥4,957.00 | ¥4,900.00 | 369.30K |
| 2026-09-25 | ¥4,916.00 | +0.47% | ¥4,893.00 | ¥4,916.00 | ¥4,878.00 | 281.80K |
| 2026-09-24 | ¥4,893.00 | +0.43% | ¥4,900.00 | ¥4,909.00 | ¥4,866.00 | 315.10K |
| 2026-09-18 | ¥4,872.00 | -1.95% | ¥4,989.00 | ¥4,990.00 | ¥4,872.00 | 715.30K |
| 2026-09-17 | ¥4,969.00 | +0.65% | ¥4,925.00 | ¥4,974.00 | ¥4,925.00 | 315.30K |
| 2026-09-16 | ¥4,937.00 | +1.17% | ¥4,871.00 | ¥4,937.00 | ¥4,870.00 | 245.00K |
| 2026-09-15 | ¥4,880.00 | -0.06% | ¥4,891.00 | ¥4,899.00 | ¥4,857.00 | 240.90K |
| 2026-09-14 | ¥4,883.00 | +1.54% | ¥4,838.00 | ¥4,892.00 | ¥4,823.00 | 277.50K |
| 2026-09-11 | ¥4,809.00 | -0.35% | ¥4,760.00 | ¥4,815.00 | ¥4,760.00 | 335.70K |
| 2026-09-10 | ¥4,826.00 | +0.12% | ¥4,800.00 | ¥4,826.00 | ¥4,774.00 | 351.10K |
| 2026-09-09 | ¥4,820.00 | -0.62% | ¥4,830.00 | ¥4,836.00 | ¥4,802.00 | 257.60K |
| 2026-09-08 | ¥4,850.00 | -0.47% | ¥4,852.00 | ¥4,880.00 | ¥4,841.00 | 200.10K |
| 2026-09-07 | ¥4,873.00 | 0.00% | ¥4,885.00 | ¥4,889.00 | ¥4,852.00 | 201.90K |
| 2026-09-04 | ¥4,873.00 | +0.29% | ¥4,863.00 | ¥4,886.00 | ¥4,844.00 | 249.50K |
| 2026-09-03 | ¥4,859.00 | +0.31% | ¥4,883.00 | ¥4,889.00 | ¥4,825.00 | 225.60K |
| 2026-09-02 | ¥4,844.00 | -1.10% | ¥4,868.00 | ¥4,892.00 | ¥4,823.00 | 287.70K |
| 2026-09-01 | ¥4,898.00 | +0.20% | ¥4,870.00 | ¥4,900.00 | ¥4,866.00 | 242.50K |
| 2026-08-31 | ¥4,888.00 | +0.41% | ¥4,830.00 | ¥4,922.00 | ¥4,822.00 | 387.70K |
| 2026-08-28 | ¥4,868.00 | +0.19% | ¥4,847.00 | ¥4,868.00 | ¥4,827.00 | 206.10K |
| 2026-08-27 | ¥4,859.00 | -0.33% | ¥4,875.00 | ¥4,898.00 | ¥4,843.00 | 214.30K |
| 2026-08-26 | ¥4,875.00 | +0.21% | ¥4,860.00 | ¥4,900.00 | ¥4,860.00 | 164.70K |
| 2026-08-25 | ¥4,865.00 | -0.33% | ¥4,910.00 | ¥4,927.00 | ¥4,865.00 | 213.80K |
| 2026-08-24 | ¥4,881.00 | +0.51% | ¥4,856.00 | ¥4,889.00 | ¥4,852.00 | 174.60K |
| 2026-08-21 | ¥4,856.00 | +0.37% | ¥4,830.00 | ¥4,875.00 | ¥4,820.00 | 275.40K |
| 2026-08-20 | ¥4,838.00 | 0.00% | ¥4,838.00 | ¥4,849.00 | ¥4,788.00 | 285.80K |
| 2026-08-19 | ¥4,838.00 | -1.00% | ¥4,895.00 | ¥4,902.00 | ¥4,797.00 | 356.60K |
| 2026-08-18 | ¥4,887.00 | -0.85% | ¥4,915.00 | ¥4,915.00 | ¥4,851.00 | 284.80K |
| 2026-08-17 | ¥4,929.00 | -0.48% | ¥4,976.00 | ¥4,986.00 | ¥4,907.00 | 352.20K |
| 2026-08-14 | ¥4,953.00 | -1.65% | ¥4,952.00 | ¥4,982.00 | ¥4,860.00 | 454.10K |
| 2026-08-13 | ¥5,036.00 | -0.16% | ¥5,058.00 | ¥5,058.00 | ¥5,000.00 | 258.30K |
| 2026-08-12 | ¥5,044.00 | +0.18% | ¥5,053.00 | ¥5,069.00 | ¥5,010.00 | 275.20K |
| 2026-08-10 | ¥5,035.00 | -0.51% | ¥5,068.00 | ¥5,068.00 | ¥5,018.00 | 237.20K |
| 2026-08-07 | ¥5,061.00 | +1.52% | ¥5,002.00 | ¥5,075.00 | ¥4,981.00 | 288.90K |
| 2026-08-06 | ¥4,985.00 | -0.68% | ¥5,025.00 | ¥5,068.00 | ¥4,971.00 | 349.10K |
| 2026-08-05 | ¥5,019.00 | -0.95% | ¥5,060.00 | ¥5,063.00 | ¥4,981.00 | 405.60K |
| 2026-08-04 | ¥5,067.00 | -0.96% | ¥5,172.00 | ¥5,192.00 | ¥5,023.00 | 297.10K |
| 2026-08-03 | ¥5,116.00 | -1.22% | ¥5,184.00 | ¥5,216.00 | ¥5,084.00 | 390.20K |
| 2026-07-31 | ¥5,179.00 | -0.94% | ¥5,165.00 | ¥5,250.00 | ¥5,123.00 | 809.80K |
| 2026-07-30 | ¥5,228.00 | -1.02% | ¥5,250.00 | ¥5,277.00 | ¥5,195.00 | 307.80K |
| 2026-07-29 | ¥5,282.00 | +0.65% | ¥5,255.00 | ¥5,312.00 | ¥5,202.00 | 293.00K |
| 2026-07-28 | ¥5,248.00 | +0.19% | ¥5,181.00 | ¥5,267.00 | ¥5,181.00 | 331.60K |
| 2026-07-27 | ¥5,238.00 | +1.65% | ¥5,250.00 | ¥5,269.00 | ¥5,212.00 | 328.30K |
| 2026-07-24 | ¥5,153.00 | +0.66% | ¥5,070.00 | ¥5,157.00 | ¥5,055.00 | 292.90K |
| 2026-07-23 | ¥5,119.00 | -0.45% | ¥5,118.00 | ¥5,126.00 | ¥5,076.00 | 356.40K |
| 2026-07-22 | ¥5,142.00 | -0.70% | ¥5,150.00 | ¥5,180.00 | ¥5,088.00 | 299.30K |
| 2026-07-21 | ¥5,178.00 | +0.64% | ¥5,145.00 | ¥5,212.00 | ¥5,142.00 | 311.10K |
| 2026-07-17 | ¥5,145.00 | +0.74% | ¥5,139.00 | ¥5,205.00 | ¥5,110.00 | 352.70K |
| 2026-07-16 | ¥5,107.00 | -1.05% | ¥5,161.00 | ¥5,186.00 | ¥5,086.00 | 253.90K |
| 2026-07-15 | ¥5,161.00 | +0.16% | ¥5,164.00 | ¥5,195.00 | ¥5,119.00 | 230.00K |
| 2026-07-14 | ¥5,153.00 | -0.21% | ¥5,167.00 | ¥5,183.00 | ¥5,122.00 | 237.60K |
| 2026-07-13 | ¥5,164.00 | -0.21% | ¥5,208.00 | ¥5,245.00 | ¥5,164.00 | 275.70K |
| 2026-07-10 | ¥5,175.00 | -1.95% | ¥5,325.00 | ¥5,326.00 | ¥5,138.00 | 399.80K |
| 2026-07-09 | ¥5,278.00 | +0.06% | ¥5,240.00 | ¥5,290.00 | ¥5,233.00 | 301.10K |
| 2026-07-08 | ¥5,275.00 | -0.55% | ¥5,304.00 | ¥5,316.00 | ¥5,254.00 | 382.20K |
| 2026-07-07 | ¥5,304.00 | -0.49% | ¥5,382.00 | ¥5,461.00 | ¥5,281.00 | 629.00K |
| 2026-07-06 | ¥5,330.00 | +1.95% | ¥5,234.00 | ¥5,353.00 | ¥5,223.00 | 478.70K |
| 2026-07-03 | ¥5,228.00 | +1.55% | ¥5,231.00 | ¥5,262.00 | ¥5,171.00 | 394.40K |
| 2026-07-02 | ¥5,148.00 | +1.02% | ¥5,164.00 | ¥5,232.00 | ¥5,148.00 | 358.40K |
| 2026-07-01 | ¥5,096.00 | +0.14% | ¥5,080.00 | ¥5,238.00 | ¥5,070.00 | 601.90K |
| 2026-06-30 | ¥5,089.00 | -1.74% | ¥5,186.00 | ¥5,248.00 | ¥5,063.00 | 713.60K |
| 2026-06-29 | ¥5,179.00 | +8.39% | ¥5,158.00 | ¥5,214.00 | ¥4,978.00 | 1.09M |
| 2026-06-26 | ¥4,778.00 | +1.31% | ¥4,760.00 | ¥4,803.00 | ¥4,734.00 | 297.20K |
| 2026-06-25 | ¥4,716.00 | -0.40% | ¥4,766.00 | ¥4,773.00 | ¥4,709.00 | 219.90K |
| 2026-06-24 | ¥4,735.00 | -0.80% | ¥4,770.00 | ¥4,788.00 | ¥4,716.00 | 226.90K |
| 2026-06-23 | ¥4,773.00 | +0.59% | ¥4,757.00 | ¥4,804.00 | ¥4,748.00 | 248.80K |
| 2026-06-22 | ¥4,745.00 | +1.89% | ¥4,655.00 | ¥4,751.00 | ¥4,643.00 | 385.90K |
| 2026-06-19 | ¥4,657.00 | -0.30% | ¥4,613.00 | ¥4,675.00 | ¥4,593.00 | 684.70K |
| 2026-06-18 | ¥4,671.00 | +0.41% | ¥4,646.00 | ¥4,699.00 | ¥4,627.00 | 257.60K |
| 2026-06-17 | ¥4,652.00 | -1.19% | ¥4,729.00 | ¥4,729.00 | ¥4,646.00 | 191.30K |
| 2026-06-16 | ¥4,708.00 | -0.06% | ¥4,711.00 | ¥4,743.00 | ¥4,667.00 | 186.60K |
| 2026-06-15 | ¥4,711.00 | -1.28% | ¥4,811.00 | ¥4,820.00 | ¥4,711.00 | 190.90K |
| 2026-06-12 | ¥4,772.00 | -0.33% | ¥4,787.00 | ¥4,808.00 | ¥4,752.00 | 230.80K |
| 2026-06-11 | ¥4,788.00 | +0.61% | ¥4,757.00 | ¥4,802.00 | ¥4,725.00 | 290.30K |
| 2026-06-10 | ¥4,759.00 | -1.02% | ¥4,819.00 | ¥4,830.00 | ¥4,747.00 | 366.90K |
| 2026-06-09 | ¥4,808.00 | -0.17% | ¥4,820.00 | ¥4,834.00 | ¥4,766.00 | 345.40K |
| 2026-06-08 | ¥4,816.00 | +0.27% | ¥4,788.00 | ¥4,816.00 | ¥4,754.00 | 427.70K |
| 2026-06-05 | ¥4,803.00 | +1.27% | ¥4,776.00 | ¥4,828.00 | ¥4,745.00 | 377.20K |
| 2026-06-04 | ¥4,743.00 | +0.47% | ¥4,725.00 | ¥4,798.00 | ¥4,716.00 | 282.40K |
| 2026-06-03 | ¥4,721.00 | -0.88% | ¥4,715.00 | ¥4,759.00 | ¥4,680.00 | 273.00K |
| 2026-06-02 | ¥4,763.00 | +2.76% | ¥4,625.00 | ¥4,780.00 | ¥4,605.00 | 487.30K |
| 2026-06-01 | ¥4,635.00 | -2.26% | ¥4,730.00 | ¥4,737.00 | ¥4,619.00 | 327.70K |
| 2026-05-29 | ¥4,742.00 | +0.06% | ¥4,746.00 | ¥4,807.00 | ¥4,720.00 | 397.30K |
| 2026-05-28 | ¥4,739.00 | +0.13% | ¥4,746.00 | ¥4,820.00 | ¥4,730.00 | 329.60K |
| 2026-05-27 | ¥4,733.00 | +0.17% | ¥4,727.00 | ¥4,753.00 | ¥4,681.00 | 368.40K |
| 2026-05-26 | ¥4,725.00 | -0.74% | ¥4,760.00 | ¥4,777.00 | ¥4,725.00 | 471.80K |
| 2026-05-25 | ¥4,760.00 | -2.60% | ¥4,865.00 | ¥4,865.00 | ¥4,722.00 | 378.60K |