kabutan

KISOJI CO., LTD.(8160) Historical

8160
TSE Prime
KISOJI CO., LTD.
2,511
JPY
+13
(+0.52%)
Jan 29, 3:30 pm JST
16.41
USD
Jan 29, 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
Jan 29, 2026 2,498 2,517 2,471 2,511 +13 +0.52% 67,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,512 2,516 2,490 2,498 -21 -0.83% 64,000
Jan 27, 2026 2,540 2,540 2,519 2,519 -17 -0.67% 51,300
Jan 26, 2026 2,536 2,551 2,531 2,536 -3 -0.12% 51,300
Jan 23, 2026 2,541 2,555 2,533 2,539 -1 -0.04% 52,400
Jan 22, 2026 2,540 2,552 2,538 2,540 +2 +0.08% 38,900
Jan 21, 2026 2,555 2,560 2,532 2,538 -29 -1.13% 44,100
Jan 20, 2026 2,560 2,572 2,549 2,567 +11 +0.43% 46,400
Jan 19, 2026 2,559 2,568 2,545 2,556 +3 +0.12% 39,800
Jan 16, 2026 2,533 2,553 2,533 2,553 +10 +0.39% 39,800
Jan 15, 2026 2,528 2,545 2,528 2,543 +16 +0.63% 32,600
Jan 14, 2026 2,514 2,528 2,506 2,527 +15 +0.60% 58,700
Jan 13, 2026 2,545 2,545 2,512 2,512 -17 -0.67% 76,100
Jan 9, 2026 2,538 2,550 2,528 2,529 -5 -0.20% 37,000
Jan 8, 2026 2,521 2,539 2,515 2,534 +13 +0.52% 46,300
Jan 7, 2026 2,516 2,547 2,510 2,521 +2 +0.08% 40,300
Jan 6, 2026 2,510 2,532 2,503 2,519 -15 -0.59% 72,100
Jan 5, 2026 2,535 2,544 2,517 2,534 -10 -0.39% 50,000
Dec 30, 2025 2,530 2,549 2,526 2,544 +3 +0.12% 29,300
Dec 29, 2025 2,550 2,554 2,527 2,541 -15 -0.59% 66,400
Dec 26, 2025 2,544 2,556 2,536 2,556 +17 +0.67% 42,400