kabutan

KISOJI CO., LTD.(8160) Historical

8160
TSE Prime
KISOJI CO., LTD.
2,497
JPY
+21
(+0.85%)
Mar 16, 10:38 am JST
15.65
USD
Mar 15, 9:38 pm EDT
Result
PTS
outside of trading hours
2,492.3
Mar 16, 9:42 am JST
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
Mar 16, 2026 2,482 2,498 2,469 2,497 +21 +0.85% 33,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,480 2,505 2,476 2,476 -19 -0.76% 114,000
Mar 12, 2026 2,531 2,533 2,492 2,495 -36 -1.42% 137,800
Mar 11, 2026 2,536 2,553 2,526 2,531 +6 +0.24% 56,600
Mar 10, 2026 2,560 2,560 2,523 2,525 -4 -0.16% 81,200
Mar 9, 2026 2,523 2,532 2,503 2,529 -18 -0.71% 125,500
Mar 6, 2026 2,528 2,547 2,515 2,547 +5 +0.20% 87,100
Mar 5, 2026 2,557 2,572 2,535 2,542 +27 +1.07% 90,800
Mar 4, 2026 2,532 2,541 2,502 2,515 -17 -0.67% 125,000
Mar 3, 2026 2,567 2,567 2,520 2,532 -39 -1.52% 139,500
Mar 2, 2026 2,585 2,592 2,562 2,571 -36 -1.38% 190,200
Feb 27, 2026 2,590 2,607 2,577 2,607 +27 +1.05% 152,200
Feb 26, 2026 2,610 2,611 2,577 2,580 -23 -0.88% 249,000
Feb 25, 2026 2,592 2,603 2,578 2,603 +7 +0.27% 156,900
Feb 24, 2026 2,568 2,605 2,563 2,596 +28 +1.09% 144,100
Feb 20, 2026 2,614 2,614 2,566 2,568 -43 -1.65% 95,600
Feb 19, 2026 2,600 2,616 2,576 2,611 +24 +0.93% 112,500
Feb 18, 2026 2,612 2,612 2,580 2,587 +10 +0.39% 80,700
Feb 17, 2026 2,607 2,610 2,573 2,577 -32 -1.23% 75,500
Feb 16, 2026 2,626 2,626 2,591 2,609 -11 -0.42% 110,700
Feb 13, 2026 2,594 2,620 2,586 2,620 +26 +1.00% 68,200