KISOJI CO., LTD.(8160) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,536	2,550	2,477	2,495	-40	-1.58%	205,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,535	+1.40%	2,518	190,600	35,700	24,100	0.68
Nov 21, 2025	2,500	+1.71%	2,457	253,400	35,400	26,200	0.74
Nov 14, 2025	2,458	+2.59%	2,442	264,300	35,300	34,800	0.99
Nov 7, 2025	2,396	+1.44%	2,363	210,400	38,200	41,000	1.07
Oct 31, 2025	2,362	-1.91%	2,378	321,600	41,600	45,500	1.09
Oct 24, 2025	2,408	-1.07%	2,445	273,800	39,300	44,000	1.12
Oct 17, 2025	2,434	+0.87%	2,423	215,400	36,600	39,100	1.07
Oct 10, 2025	2,413	+1.26%	2,407	408,100	39,400	50,900	1.29
Oct 3, 2025	2,383	-10.72%	2,481	861,300	46,000	54,300	1.18
Sep 26, 2025	2,669	+3.45%	2,632	891,000	1,662,200	16,000	0.01
Sep 19, 2025	2,580	+1.65%	2,550	269,200	1,189,300	27,600	0.02
Sep 12, 2025	2,538	+0.40%	2,537	348,500	1,163,900	35,500	0.03
Sep 5, 2025	2,528	+2.81%	2,500	441,800	1,083,200	36,300	0.03
Aug 29, 2025	2,459	-1.17%	2,474	389,300	1,057,700	51,800	0.05
Aug 22, 2025	2,488	+1.06%	2,484	462,900	1,053,000	67,600	0.06
Aug 15, 2025	2,462	-2.15%	2,482	837,900	951,500	72,900	0.08
Aug 8, 2025	2,516	+1.25%	2,494	704,800	614,100	43,700	0.07
Aug 1, 2025	2,485	+3.20%	2,435	494,100	322,200	31,100	0.10
Jul 25, 2025	2,408	+1.30%	2,389	349,100	167,100	26,100	0.16
Jul 18, 2025	2,377	+1.02%	2,358	191,400	94,800	29,500	0.31