kabutan

KISOJI CO., LTD.(8160) Historical

8160
TSE Prime
KISOJI CO., LTD.
2,511
JPY
+13
(+0.52%)
Jan 29, 3:30 pm JST
16.41
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 2,536 2,551 2,471 2,511 -28 -1.10% 301,400

Weekly Price

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