kabutan

KISOJI CO., LTD.(8160) Historical

8160
TSE Prime
KISOJI CO., LTD.
2,495
JPY
+6
(+0.24%)
Dec 5, 3:30 pm JST
16.14
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,497.1
Dec 5, 3:24 pm JST
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 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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,495 2,545 2,483 2,535 +35 +1.40% 190,600
Nov 21, 2025 2,440 2,500 2,430 2,500 +42 +1.71% 253,400
Nov 14, 2025 2,428 2,483 2,404 2,458 +62 +2.59% 264,300
Nov 7, 2025 2,349 2,403 2,336 2,396 +34 +1.44% 210,400
Oct 31, 2025 2,417 2,428 2,348 2,362 -46 -1.91% 321,600
Oct 24, 2025 2,451 2,480 2,404 2,408 -26 -1.07% 273,800
Oct 17, 2025 2,389 2,441 2,389 2,434 +21 +0.87% 215,400
Oct 10, 2025 2,429 2,442 2,372 2,413 +30 +1.26% 408,100
Oct 3, 2025 2,612 2,612 2,368 2,383 -286 -10.72% 861,300
Sep 26, 2025 2,584 2,669 2,573 2,669 +89 +3.45% 891,000
Sep 19, 2025 2,530 2,580 2,530 2,580 +42 +1.65% 269,200
Sep 12, 2025 2,533 2,550 2,520 2,538 +10 +0.40% 348,500
Sep 5, 2025 2,468 2,539 2,446 2,528 +69 +2.81% 441,800
Aug 29, 2025 2,479 2,515 2,440 2,459 -29 -1.17% 389,300
Aug 22, 2025 2,465 2,521 2,455 2,488 +26 +1.06% 462,900
Aug 15, 2025 2,520 2,530 2,446 2,462 -54 -2.15% 837,900
Aug 8, 2025 2,455 2,520 2,455 2,516 +31 +1.25% 704,800
Aug 1, 2025 2,408 2,485 2,391 2,485 +77 +3.20% 494,100
Jul 25, 2025 2,381 2,418 2,360 2,408 +31 +1.30% 349,100
Jul 18, 2025 2,355 2,377 2,345 2,377 +24 +1.02% 191,400