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
Jan 29, 2026	2,536	2,551	2,471	2,511	-28	-1.10%	301,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,539	-0.55%	2,549	221,600	74,500	23,900	0.32
Jan 16, 2026	2,553	+0.95%	2,527	207,200	64,300	25,100	0.39
Jan 9, 2026	2,529	-0.59%	2,526	245,700	51,500	27,400	0.53
Dec 30, 2025	2,544	-0.47%	2,540	95,700	ー	ー	ー
Dec 26, 2025	2,556	+1.15%	2,536	205,100	44,900	26,400	0.59
Dec 19, 2025	2,527	+0.72%	2,516	195,000	44,400	28,700	0.65
Dec 12, 2025	2,509	+0.56%	2,499	157,000	43,600	28,200	0.65
Dec 5, 2025	2,495	-1.58%	2,504	205,400	45,800	29,000	0.63
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