KAITORI OKOKU CO.,LTD.(3181) Historical

52 Week High Sep 12, 2025

1,121 JPY

52 Week Low Feb 6, 2025

661 JPY

Yearly High Sep 12, 2025

1,121 JPY

Yearly Low Jan 10, 2025

647 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	876	882	853	859	-17	-1.94%	21,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	895	895	860	876	-19	-2.12%	44,500
Jan 16, 2026	930	954	871	895	-33	-3.56%	90,700
Jan 9, 2026	900	928	900	928	+29	+3.23%	23,900
Dec 30, 2025	917	917	899	899	-10	-1.10%	12,600
Dec 26, 2025	900	925	888	909	+18	+2.02%	49,500
Dec 19, 2025	885	891	874	891	+6	+0.68%	22,500
Dec 12, 2025	900	900	882	885	-17	-1.88%	42,200
Dec 5, 2025	926	995	872	902	-17	-1.85%	105,100
Nov 28, 2025	910	940	863	919	+21	+2.34%	68,600
Nov 21, 2025	847	969	820	898	+58	+6.90%	134,300
Nov 14, 2025	866	869	826	840	-20	-2.33%	54,700
Nov 7, 2025	856	894	819	860	+6	+0.70%	72,700
Oct 31, 2025	915	923	849	854	-52	-5.74%	61,400
Oct 24, 2025	971	971	900	906	-20	-2.16%	72,200
Oct 17, 2025	996	1,020	869	926	-73	-7.31%	229,600
Oct 10, 2025	1,028	1,059	999	999	-25	-2.44%	47,900
Oct 3, 2025	1,097	1,099	1,021	1,024	-61	-5.62%	30,300
Sep 26, 2025	1,107	1,107	1,041	1,085	+5	+0.46%	20,200
Sep 19, 2025	1,055	1,080	985	1,080	+10	+0.93%	60,500
Sep 12, 2025	998	1,121	989	1,070	+72	+7.21%	140,600