KISOJI CO., LTD.(8160) Historical

52 Week High Sep 26, 2025

2,669 JPY

52 Week Low May 9, 2025

2,165 JPY

Yearly High Feb 16, 2026

2,626 JPY

Yearly Low Apr 27, 2026

2,321 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,330	2,354	2,321	2,334	+1	+0.04%	223,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,333	-4.15%	2,375	416,100	108,200	37,800	0.35
Apr 17, 2026	2,434	-2.83%	2,440	439,900	102,500	24,200	0.24
Apr 10, 2026	2,505	-2.15%	2,564	379,300	97,900	14,200	0.15
Apr 3, 2026	2,560	+0.55%	2,509	711,600	100,000	12,400	0.12
Mar 27, 2026	2,546	+1.72%	2,547	905,000	1,563,700	22,000	0.01
Mar 19, 2026	2,503	+1.09%	2,511	300,400	1,085,400	49,800	0.05
Mar 13, 2026	2,476	-2.79%	2,512	515,100	1,034,100	51,800	0.05
Mar 6, 2026	2,547	-2.30%	2,549	632,600	961,400	37,200	0.04
Feb 27, 2026	2,607	+1.52%	2,588	702,200	825,700	38,300	0.05
Feb 20, 2026	2,568	-1.98%	2,599	475,000	431,200	55,300	0.13
Feb 13, 2026	2,620	+1.12%	2,598	363,700	257,700	27,500	0.11
Feb 6, 2026	2,591	+2.49%	2,561	334,600	143,400	26,600	0.19
Jan 30, 2026	2,528	-0.43%	2,515	273,400	101,800	26,600	0.26
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