kabutan

KISOJI CO., LTD.(8160) Historical

8160
TSE Prime
KISOJI CO., LTD.
2,495
JPY
+6
(+0.24%)
Dec 5, 3:30 pm JST
16.14
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
2,669 JPY
52 Week Low Apr 7, 2025
1,957 JPY
Yearly High Sep 26, 2025
2,669 JPY
Yearly Low Apr 7, 2025
1,957 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,482 2,507 2,478 2,495 +6 +0.24% 42,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,485 2,494 2,477 2,489 +11 +0.44% 35,400
Dec 3, 2025 2,511 2,511 2,478 2,478 -33 -1.31% 47,600
Dec 2, 2025 2,528 2,528 2,502 2,511 -25 -0.99% 33,400
Dec 1, 2025 2,536 2,550 2,519 2,536 +1 +0.04% 46,500
Nov 28, 2025 2,538 2,545 2,522 2,535 -3 -0.12% 47,100
Nov 27, 2025 2,530 2,542 2,526 2,538 +11 +0.44% 34,200
Nov 26, 2025 2,510 2,527 2,503 2,527 +38 +1.53% 58,000
Nov 25, 2025 2,495 2,504 2,483 2,489 -11 -0.44% 51,300
Nov 21, 2025 2,449 2,500 2,449 2,500 +56 +2.29% 78,300
Nov 20, 2025 2,443 2,462 2,431 2,444 +1 +0.04% 44,800
Nov 19, 2025 2,445 2,454 2,432 2,443 +4 +0.16% 37,700
Nov 18, 2025 2,452 2,471 2,430 2,439 -22 -0.89% 42,200
Nov 17, 2025 2,440 2,461 2,431 2,461 +3 +0.12% 50,400
Nov 14, 2025 2,455 2,469 2,447 2,458 +6 +0.24% 46,100
Nov 13, 2025 2,444 2,463 2,428 2,452 +8 +0.33% 40,500
Nov 12, 2025 2,420 2,483 2,420 2,444 +24 +0.99% 93,100
Nov 11, 2025 2,422 2,434 2,404 2,420 -2 -0.08% 43,700
Nov 10, 2025 2,428 2,428 2,408 2,422 +26 +1.09% 40,900
Nov 7, 2025 2,353 2,403 2,353 2,396 +41 +1.74% 48,000
Nov 6, 2025 2,356 2,372 2,351 2,355 0 0.00% 38,100