Kimura Unity Co., Ltd. 9368
TSE · Japan · Transportation
¥916.00-14.00 (-1.51%)
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 | ¥916.00 | -1.51% | ¥933.00 | ¥933.00 | ¥916.00 | 20.00K |
| 2026-10-01 | ¥930.00 | -1.27% | ¥944.00 | ¥944.00 | ¥928.00 | 25.00K |
| 2026-09-30 | ¥942.00 | +0.96% | ¥936.00 | ¥943.00 | ¥934.00 | 15.30K |
| 2026-09-29 | ¥933.00 | -2.61% | ¥939.00 | ¥939.00 | ¥932.00 | 35.80K |
| 2026-09-28 | ¥958.00 | -0.52% | ¥970.00 | ¥970.00 | ¥958.00 | 108.30K |
| 2026-09-25 | ¥963.00 | -0.10% | ¥966.00 | ¥972.00 | ¥963.00 | 30.30K |
| 2026-09-24 | ¥964.00 | +0.52% | ¥967.00 | ¥967.00 | ¥959.00 | 20.20K |
| 2026-09-18 | ¥959.00 | -0.42% | ¥965.00 | ¥967.00 | ¥958.00 | 18.60K |
| 2026-09-17 | ¥963.00 | +0.63% | ¥958.00 | ¥965.00 | ¥957.00 | 9.90K |
| 2026-09-16 | ¥957.00 | -0.52% | ¥965.00 | ¥966.00 | ¥931.00 | 57.10K |
| 2026-09-15 | ¥962.00 | +0.73% | ¥959.00 | ¥965.00 | ¥959.00 | 11.70K |
| 2026-09-14 | ¥955.00 | +0.32% | ¥960.00 | ¥961.00 | ¥955.00 | 10.40K |
| 2026-09-11 | ¥952.00 | -0.21% | ¥950.00 | ¥963.00 | ¥950.00 | 14.90K |
| 2026-09-10 | ¥954.00 | -0.10% | ¥954.00 | ¥956.00 | ¥950.00 | 10.70K |
| 2026-09-09 | ¥955.00 | -0.52% | ¥960.00 | ¥963.00 | ¥951.00 | 18.30K |
| 2026-09-08 | ¥960.00 | -0.41% | ¥966.00 | ¥967.00 | ¥960.00 | 17.70K |
| 2026-09-07 | ¥964.00 | +0.52% | ¥961.00 | ¥970.00 | ¥961.00 | 22.20K |
| 2026-09-04 | ¥959.00 | +0.10% | ¥959.00 | ¥963.00 | ¥956.00 | 19.10K |
| 2026-09-03 | ¥958.00 | 0.00% | ¥957.00 | ¥958.00 | ¥953.00 | 8.80K |
| 2026-09-02 | ¥958.00 | +0.31% | ¥959.00 | ¥959.00 | ¥950.00 | 19.30K |
| 2026-09-01 | ¥955.00 | +0.10% | ¥954.00 | ¥959.00 | ¥952.00 | 22.30K |
| 2026-08-31 | ¥954.00 | +1.71% | ¥945.00 | ¥958.00 | ¥945.00 | 33.80K |
| 2026-08-28 | ¥938.00 | -0.53% | ¥933.00 | ¥942.00 | ¥933.00 | 7.30K |
| 2026-08-27 | ¥943.00 | +1.29% | ¥936.00 | ¥943.00 | ¥933.00 | 15.70K |
| 2026-08-26 | ¥931.00 | -0.21% | ¥933.00 | ¥939.00 | ¥930.00 | 23.10K |
| 2026-08-25 | ¥933.00 | +0.54% | ¥930.00 | ¥938.00 | ¥927.00 | 20.30K |
| 2026-08-24 | ¥928.00 | +0.65% | ¥926.00 | ¥928.00 | ¥922.00 | 9.00K |
| 2026-08-21 | ¥922.00 | -0.32% | ¥921.00 | ¥927.00 | ¥920.00 | 9.60K |
| 2026-08-20 | ¥925.00 | +0.54% | ¥926.00 | ¥926.00 | ¥921.00 | 5.50K |
| 2026-08-19 | ¥920.00 | -0.65% | ¥926.00 | ¥926.00 | ¥920.00 | 7.00K |
| 2026-08-18 | ¥926.00 | 0.00% | ¥925.00 | ¥929.00 | ¥923.00 | 8.10K |
| 2026-08-17 | ¥926.00 | -0.11% | ¥930.00 | ¥933.00 | ¥923.00 | 17.00K |
| 2026-08-14 | ¥927.00 | +0.98% | ¥923.00 | ¥931.00 | ¥921.00 | 14.20K |
| 2026-08-13 | ¥918.00 | -0.22% | ¥925.00 | ¥925.00 | ¥918.00 | 10.20K |
| 2026-08-12 | ¥920.00 | -0.43% | ¥924.00 | ¥925.00 | ¥918.00 | 14.60K |
| 2026-08-10 | ¥924.00 | +0.98% | ¥915.00 | ¥926.00 | ¥914.00 | 14.00K |
| 2026-08-07 | ¥915.00 | 0.00% | ¥915.00 | ¥917.00 | ¥911.00 | 7.30K |
| 2026-08-06 | ¥915.00 | +0.44% | ¥919.00 | ¥919.00 | ¥909.00 | 8.50K |
| 2026-08-05 | ¥911.00 | +0.33% | ¥917.00 | ¥918.00 | ¥910.00 | 7.30K |
| 2026-08-04 | ¥908.00 | -0.77% | ¥922.00 | ¥922.00 | ¥908.00 | 11.50K |
| 2026-08-03 | ¥915.00 | -1.29% | ¥927.00 | ¥928.00 | ¥913.00 | 19.50K |
| 2026-07-31 | ¥927.00 | -1.07% | ¥939.00 | ¥939.00 | ¥921.00 | 24.30K |
| 2026-07-30 | ¥937.00 | +3.08% | ¥915.00 | ¥950.00 | ¥909.00 | 66.50K |
| 2026-07-29 | ¥909.00 | 0.00% | ¥910.00 | ¥912.00 | ¥907.00 | 11.60K |
| 2026-07-28 | ¥909.00 | 0.00% | ¥909.00 | ¥914.00 | ¥909.00 | 16.30K |
| 2026-07-27 | ¥909.00 | +1.00% | ¥901.00 | ¥909.00 | ¥901.00 | 7.60K |
| 2026-07-24 | ¥900.00 | -0.55% | ¥908.00 | ¥908.00 | ¥900.00 | 12.70K |
| 2026-07-23 | ¥905.00 | 0.00% | ¥905.00 | ¥908.00 | ¥902.00 | 6.00K |
| 2026-07-22 | ¥905.00 | 0.00% | ¥900.00 | ¥906.00 | ¥900.00 | 7.30K |
| 2026-07-21 | ¥905.00 | +0.44% | ¥905.00 | ¥905.00 | ¥900.00 | 9.90K |
| 2026-07-17 | ¥901.00 | -0.22% | ¥903.00 | ¥912.00 | ¥897.00 | 14.50K |
| 2026-07-16 | ¥903.00 | -0.11% | ¥904.00 | ¥908.00 | ¥900.00 | 11.30K |
| 2026-07-15 | ¥904.00 | -0.33% | ¥907.00 | ¥910.00 | ¥904.00 | 10.00K |
| 2026-07-14 | ¥907.00 | 0.00% | ¥905.00 | ¥910.00 | ¥904.00 | 11.90K |
| 2026-07-13 | ¥907.00 | -0.22% | ¥914.00 | ¥914.00 | ¥904.00 | 14.00K |
| 2026-07-10 | ¥909.00 | +0.55% | ¥904.00 | ¥909.00 | ¥904.00 | 8.00K |
| 2026-07-09 | ¥904.00 | +0.22% | ¥900.00 | ¥912.00 | ¥899.00 | 12.40K |
| 2026-07-08 | ¥902.00 | -1.42% | ¥915.00 | ¥915.00 | ¥897.00 | 42.30K |
| 2026-07-07 | ¥915.00 | +1.67% | ¥908.00 | ¥918.00 | ¥908.00 | 43.60K |
| 2026-07-06 | ¥900.00 | +1.35% | ¥891.00 | ¥905.00 | ¥891.00 | 27.40K |
| 2026-07-03 | ¥888.00 | +1.02% | ¥887.00 | ¥902.00 | ¥881.00 | 55.20K |
| 2026-07-02 | ¥879.00 | +0.11% | ¥888.00 | ¥888.00 | ¥878.00 | 14.00K |
| 2026-07-01 | ¥878.00 | +0.11% | ¥880.00 | ¥885.00 | ¥878.00 | 22.50K |
| 2026-06-30 | ¥877.00 | +0.69% | ¥879.00 | ¥879.00 | ¥872.00 | 14.20K |
| 2026-06-29 | ¥871.00 | +0.11% | ¥870.00 | ¥876.00 | ¥870.00 | 30.50K |
| 2026-06-26 | ¥870.00 | +1.28% | ¥860.00 | ¥870.00 | ¥860.00 | 17.00K |
| 2026-06-25 | ¥859.00 | +0.12% | ¥860.00 | ¥864.00 | ¥855.00 | 13.80K |
| 2026-06-24 | ¥858.00 | +0.12% | ¥859.00 | ¥859.00 | ¥855.00 | 9.80K |
| 2026-06-23 | ¥857.00 | +0.12% | ¥859.00 | ¥859.00 | ¥852.00 | 8.30K |
| 2026-06-22 | ¥856.00 | 0.00% | ¥857.00 | ¥859.00 | ¥852.00 | 16.00K |
| 2026-06-19 | ¥856.00 | 0.00% | ¥860.00 | ¥862.00 | ¥855.00 | 27.30K |
| 2026-06-18 | ¥856.00 | -0.47% | ¥860.00 | ¥860.00 | ¥852.00 | 22.10K |
| 2026-06-17 | ¥860.00 | +0.12% | ¥860.00 | ¥860.00 | ¥855.00 | 9.60K |
| 2026-06-16 | ¥859.00 | -0.12% | ¥860.00 | ¥862.00 | ¥855.00 | 10.60K |
| 2026-06-15 | ¥860.00 | +0.12% | ¥859.00 | ¥862.00 | ¥855.00 | 26.50K |
| 2026-06-12 | ¥859.00 | +0.35% | ¥859.00 | ¥861.00 | ¥852.00 | 17.60K |
| 2026-06-11 | ¥856.00 | -0.35% | ¥851.00 | ¥856.00 | ¥851.00 | 10.90K |
| 2026-06-10 | ¥859.00 | -0.69% | ¥858.00 | ¥860.00 | ¥855.00 | 22.30K |
| 2026-06-09 | ¥865.00 | +1.65% | ¥862.00 | ¥872.00 | ¥861.00 | 15.00K |
| 2026-06-08 | ¥851.00 | -1.28% | ¥861.00 | ¥862.00 | ¥844.00 | 37.30K |
| 2026-06-05 | ¥862.00 | +0.12% | ¥867.00 | ¥867.00 | ¥860.00 | 15.00K |
| 2026-06-04 | ¥861.00 | +0.58% | ¥859.00 | ¥865.00 | ¥853.00 | 20.20K |
| 2026-06-03 | ¥856.00 | +0.82% | ¥850.00 | ¥856.00 | ¥843.00 | 24.50K |
| 2026-06-02 | ¥849.00 | -0.47% | ¥852.00 | ¥852.00 | ¥843.00 | 30.40K |
| 2026-06-01 | ¥853.00 | -2.51% | ¥878.00 | ¥878.00 | ¥851.00 | 51.10K |
| 2026-05-29 | ¥875.00 | +0.57% | ¥870.00 | ¥876.00 | ¥870.00 | 14.70K |
| 2026-05-28 | ¥870.00 | -1.47% | ¥882.00 | ¥882.00 | ¥870.00 | 36.70K |
| 2026-05-27 | ¥883.00 | +0.11% | ¥884.00 | ¥884.00 | ¥880.00 | 9.60K |
| 2026-05-26 | ¥882.00 | -0.11% | ¥883.00 | ¥884.00 | ¥876.00 | 31.90K |
| 2026-05-25 | ¥883.00 | -0.45% | ¥887.00 | ¥890.00 | ¥881.00 | 16.20K |