kabutan

KISOJI CO., LTD.(8160) Historical

8160
TSE Prime
KISOJI CO., LTD.
2,296
JPY
-38
(-1.63%)
Apr 30, 9:56 am JST
14.32
USD
Apr 29, 8:56 pm EDT
Result
PTS
outside of trading hours
2,295
Apr 30, 9:38 am JST
Summary Chart Historical News Financial Result
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 30, 2026 2,330 2,354 2,294 2,296 -37 -1.59% 194,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,441 2,448 2,322 2,333 -101 -4.15% 416,100
Apr 17, 2026 2,500 2,502 2,408 2,434 -71 -2.83% 439,900
Apr 10, 2026 2,560 2,602 2,501 2,505 -55 -2.15% 379,300
Apr 3, 2026 2,448 2,568 2,448 2,560 +14 +0.55% 711,600
Mar 27, 2026 2,498 2,569 2,477 2,546 +43 +1.72% 905,000
Mar 19, 2026 2,482 2,540 2,469 2,503 +27 +1.09% 300,400
Mar 13, 2026 2,523 2,560 2,476 2,476 -71 -2.79% 515,100
Mar 6, 2026 2,585 2,592 2,502 2,547 -60 -2.30% 632,600
Feb 27, 2026 2,568 2,611 2,563 2,607 +39 +1.52% 702,200
Feb 20, 2026 2,626 2,626 2,566 2,568 -52 -1.98% 475,000
Feb 13, 2026 2,612 2,622 2,570 2,620 +29 +1.12% 363,700
Feb 6, 2026 2,550 2,597 2,531 2,591 +63 +2.49% 334,600
Jan 30, 2026 2,536 2,551 2,471 2,528 -11 -0.43% 273,400
Jan 23, 2026 2,559 2,572 2,532 2,539 -14 -0.55% 221,600
Jan 16, 2026 2,545 2,553 2,506 2,553 +24 +0.95% 207,200
Jan 9, 2026 2,535 2,550 2,503 2,529 -15 -0.59% 245,700
Dec 30, 2025 2,550 2,554 2,526 2,544 -12 -0.47% 95,700
Dec 26, 2025 2,529 2,556 2,511 2,556 +29 +1.15% 205,100
Dec 19, 2025 2,518 2,544 2,480 2,527 +18 +0.72% 195,000
Dec 12, 2025 2,495 2,518 2,483 2,509 +14 +0.56% 157,000