kabutan

KIBUN FOODS INC.(2933) Historical

2933
TSE Prime
KIBUN FOODS INC.
1,057
JPY
-5
(-0.47%)
Dec 5, 3:30 pm JST
6.83
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,058.8
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
1,224 JPY
52 Week Low Apr 7, 2025
978 JPY
Yearly High Sep 9, 2025
1,224 JPY
Yearly Low Apr 7, 2025
978 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,095 1,095 1,056 1,057 -38 -3.47% 187,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,099 1,099 1,089 1,095 -3 -0.27% 96,800
Nov 21, 2025 1,084 1,098 1,077 1,098 +15 +1.39% 168,500
Nov 14, 2025 1,095 1,112 1,077 1,083 -2 -0.18% 190,100
Nov 7, 2025 1,072 1,088 1,059 1,085 +10 +0.93% 159,900
Oct 31, 2025 1,116 1,116 1,068 1,075 -31 -2.80% 193,000
Oct 24, 2025 1,111 1,123 1,106 1,106 +4 +0.36% 137,200
Oct 17, 2025 1,090 1,110 1,090 1,102 -1 -0.09% 113,500
Oct 10, 2025 1,130 1,133 1,099 1,103 -16 -1.43% 292,900
Oct 3, 2025 1,161 1,168 1,114 1,119 -67 -5.65% 664,900
Sep 26, 2025 1,206 1,212 1,186 1,186 -20 -1.66% 688,500
Sep 19, 2025 1,198 1,219 1,194 1,206 +16 +1.34% 293,200
Sep 12, 2025 1,210 1,224 1,185 1,190 -5 -0.42% 405,400
Sep 5, 2025 1,138 1,203 1,135 1,195 +62 +5.47% 728,400
Aug 29, 2025 1,141 1,148 1,129 1,133 -6 -0.53% 442,400
Aug 22, 2025 1,134 1,144 1,128 1,139 +15 +1.33% 221,400
Aug 15, 2025 1,142 1,144 1,102 1,124 -19 -1.66% 213,000
Aug 8, 2025 1,122 1,144 1,110 1,143 +21 +1.87% 150,000
Aug 1, 2025 1,095 1,123 1,086 1,122 +25 +2.28% 141,700
Jul 25, 2025 1,100 1,105 1,092 1,097 +1 +0.09% 101,800
Jul 18, 2025 1,084 1,103 1,084 1,096 +11 +1.01% 81,100