Kimoto Co., Ltd. (7908.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:51AM JST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 210.00 | 212.00 | 210.00 | 211.00 | 211.00 | 82,500 |
| 07 May 2024 | 215.00 | 216.00 | 211.00 | 211.00 | 211.00 | 175,000 |
| 02 May 2024 | 217.00 | 219.00 | 214.00 | 214.00 | 214.00 | 171,000 |
| 01 May 2024 | 228.00 | 228.00 | 214.00 | 216.00 | 216.00 | 1,185,000 |
| 30 Apr 2024 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 151,800 |
| 26 Apr 2024 | 213.00 | 216.00 | 208.00 | 208.00 | 208.00 | 344,900 |
| 25 Apr 2024 | 213.00 | 214.00 | 210.00 | 214.00 | 214.00 | 72,400 |
| 24 Apr 2024 | 214.00 | 215.00 | 212.00 | 212.00 | 212.00 | 35,700 |
| 23 Apr 2024 | 210.00 | 214.00 | 209.00 | 213.00 | 213.00 | 57,300 |
| 22 Apr 2024 | 207.00 | 210.00 | 206.00 | 208.00 | 208.00 | 62,600 |
| 19 Apr 2024 | 207.00 | 208.00 | 204.00 | 205.00 | 205.00 | 102,900 |
| 18 Apr 2024 | 210.00 | 212.00 | 208.00 | 209.00 | 209.00 | 76,800 |
| 17 Apr 2024 | 213.00 | 213.00 | 207.00 | 211.00 | 211.00 | 104,000 |
| 16 Apr 2024 | 219.00 | 219.00 | 212.00 | 213.00 | 213.00 | 128,200 |
| 15 Apr 2024 | 222.00 | 222.00 | 219.00 | 221.00 | 221.00 | 69,300 |
| 12 Apr 2024 | 221.00 | 223.00 | 220.00 | 222.00 | 222.00 | 43,100 |
| 11 Apr 2024 | 221.00 | 222.00 | 219.00 | 220.00 | 220.00 | 41,200 |
| 10 Apr 2024 | 222.00 | 223.00 | 218.00 | 220.00 | 220.00 | 92,100 |
| 09 Apr 2024 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 29,800 |
| 08 Apr 2024 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | 32,300 |
| 05 Apr 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 42,700 |
| 04 Apr 2024 | 225.00 | 225.00 | 221.00 | 223.00 | 223.00 | 47,900 |
| 03 Apr 2024 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 58,500 |
| 02 Apr 2024 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 95,200 |
| 01 Apr 2024 | 233.00 | 233.00 | 227.00 | 227.00 | 227.00 | 53,400 |
| 29 Mar 2024 | 233.00 | 233.00 | 228.00 | 230.00 | 230.00 | 39,700 |
| 28 Mar 2024 | 229.00 | 231.00 | 227.00 | 227.00 | 227.00 | 75,400 |
| 28 Mar 2024 | 3 Dividend | |||||
| 27 Mar 2024 | 230.00 | 231.00 | 228.00 | 231.00 | 228.00 | 75,200 |
| 26 Mar 2024 | 230.00 | 230.00 | 227.00 | 229.00 | 226.03 | 43,000 |
| 25 Mar 2024 | 233.00 | 235.00 | 229.00 | 229.00 | 226.03 | 83,600 |
| 22 Mar 2024 | 233.00 | 234.00 | 231.00 | 233.00 | 229.97 | 96,000 |
| 21 Mar 2024 | 231.00 | 237.00 | 230.00 | 233.00 | 229.97 | 177,200 |
| 19 Mar 2024 | 225.00 | 231.00 | 224.00 | 228.00 | 225.04 | 123,700 |
| 18 Mar 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 219.12 | 93,300 |
| 15 Mar 2024 | 226.00 | 226.00 | 223.00 | 224.00 | 221.09 | 82,900 |
| 14 Mar 2024 | 226.00 | 226.00 | 222.00 | 226.00 | 223.06 | 76,900 |
| 13 Mar 2024 | 227.00 | 229.00 | 224.00 | 226.00 | 223.06 | 103,100 |
| 12 Mar 2024 | 223.00 | 227.00 | 220.00 | 226.00 | 223.06 | 71,900 |
| 11 Mar 2024 | 227.00 | 229.00 | 221.00 | 223.00 | 220.10 | 117,000 |
| 08 Mar 2024 | 223.00 | 233.00 | 223.00 | 232.00 | 228.99 | 245,900 |
| 07 Mar 2024 | 227.00 | 232.00 | 224.00 | 226.00 | 223.06 | 328,400 |
| 06 Mar 2024 | 217.00 | 226.00 | 216.00 | 226.00 | 223.06 | 139,500 |
| 05 Mar 2024 | 219.00 | 219.00 | 216.00 | 216.00 | 213.19 | 54,800 |
| 04 Mar 2024 | 223.00 | 223.00 | 217.00 | 219.00 | 216.16 | 86,500 |
| 01 Mar 2024 | 223.00 | 226.00 | 221.00 | 221.00 | 218.13 | 213,800 |
| 29 Feb 2024 | 212.00 | 223.00 | 212.00 | 223.00 | 220.10 | 334,000 |
| 28 Feb 2024 | 211.00 | 216.00 | 210.00 | 213.00 | 210.23 | 153,700 |
| 27 Feb 2024 | 211.00 | 211.00 | 209.00 | 211.00 | 208.26 | 81,400 |
| 26 Feb 2024 | 212.00 | 215.00 | 207.00 | 209.00 | 206.29 | 135,600 |
| 22 Feb 2024 | 207.00 | 208.00 | 203.00 | 207.00 | 204.31 | 105,100 |
| 21 Feb 2024 | 208.00 | 208.00 | 206.00 | 207.00 | 204.31 | 36,600 |
| 20 Feb 2024 | 209.00 | 210.00 | 208.00 | 208.00 | 205.30 | 51,700 |
| 19 Feb 2024 | 207.00 | 209.00 | 206.00 | 207.00 | 204.31 | 56,000 |
| 16 Feb 2024 | 204.00 | 208.00 | 204.00 | 208.00 | 205.30 | 63,100 |
| 15 Feb 2024 | 206.00 | 207.00 | 203.00 | 203.00 | 200.36 | 93,100 |
| 14 Feb 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 203.32 | 103,100 |
| 13 Feb 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 207.27 | 64,300 |
| 09 Feb 2024 | 207.00 | 209.00 | 207.00 | 207.00 | 204.31 | 114,000 |
| 08 Feb 2024 | 211.00 | 211.00 | 206.00 | 210.00 | 207.27 | 136,000 |
| 07 Feb 2024 | 211.00 | 212.00 | 208.00 | 211.00 | 208.26 | 83,700 |
| 06 Feb 2024 | 213.00 | 214.00 | 212.00 | 212.00 | 209.25 | 49,200 |
| 05 Feb 2024 | 213.00 | 214.00 | 210.00 | 213.00 | 210.23 | 101,400 |
| 02 Feb 2024 | 211.00 | 214.00 | 211.00 | 212.00 | 209.25 | 69,800 |
| 01 Feb 2024 | 215.00 | 216.00 | 209.00 | 211.00 | 208.26 | 347,500 |
| 31 Jan 2024 | 218.00 | 222.00 | 213.00 | 216.00 | 213.19 | 236,800 |
| 30 Jan 2024 | 227.00 | 227.00 | 218.00 | 218.00 | 215.17 | 732,800 |
| 29 Jan 2024 | 227.00 | 234.00 | 227.00 | 230.00 | 227.01 | 314,700 |
| 26 Jan 2024 | 227.00 | 233.00 | 225.00 | 225.00 | 222.08 | 174,700 |
| 25 Jan 2024 | 227.00 | 228.00 | 225.00 | 225.00 | 222.08 | 75,000 |
| 24 Jan 2024 | 225.00 | 227.00 | 223.00 | 225.00 | 222.08 | 109,200 |
| 23 Jan 2024 | 227.00 | 228.00 | 222.00 | 224.00 | 221.09 | 126,200 |
| 22 Jan 2024 | 224.00 | 231.00 | 223.00 | 227.00 | 224.05 | 184,100 |
| 19 Jan 2024 | 221.00 | 227.00 | 221.00 | 225.00 | 222.08 | 156,300 |
| 18 Jan 2024 | 218.00 | 224.00 | 218.00 | 222.00 | 219.12 | 163,700 |
| 17 Jan 2024 | 225.00 | 228.00 | 219.00 | 220.00 | 217.14 | 228,800 |
| 16 Jan 2024 | 229.00 | 230.00 | 221.00 | 227.00 | 224.05 | 200,200 |
| 15 Jan 2024 | 229.00 | 230.00 | 225.00 | 229.00 | 226.03 | 46,300 |
| 12 Jan 2024 | 225.00 | 225.00 | 220.00 | 223.00 | 220.10 | 198,500 |
| 11 Jan 2024 | 222.00 | 232.00 | 219.00 | 226.00 | 223.06 | 436,800 |
| 10 Jan 2024 | 214.00 | 228.00 | 213.00 | 222.00 | 219.12 | 622,500 |
| 09 Jan 2024 | 212.00 | 215.00 | 209.00 | 215.00 | 212.21 | 168,800 |
| 05 Jan 2024 | 212.00 | 212.00 | 206.00 | 207.00 | 204.31 | 267,300 |
| 04 Jan 2024 | 194.00 | 217.00 | 193.00 | 213.00 | 210.23 | 1,241,600 |
| 29 Dec 2023 | 194.00 | 195.00 | 193.00 | 195.00 | 192.47 | 64,700 |
| 28 Dec 2023 | 187.00 | 195.00 | 187.00 | 195.00 | 192.47 | 255,400 |
| 27 Dec 2023 | 182.00 | 192.00 | 182.00 | 191.00 | 188.52 | 597,900 |
| 26 Dec 2023 | 185.00 | 185.00 | 181.00 | 184.00 | 181.61 | 89,400 |
| 25 Dec 2023 | 185.00 | 186.00 | 182.00 | 184.00 | 181.61 | 162,800 |
| 22 Dec 2023 | 184.00 | 185.00 | 183.00 | 185.00 | 182.60 | 52,700 |
| 21 Dec 2023 | 184.00 | 186.00 | 184.00 | 184.00 | 181.61 | 129,400 |
| 20 Dec 2023 | 187.00 | 188.00 | 186.00 | 186.00 | 183.58 | 77,900 |
| 19 Dec 2023 | 186.00 | 187.00 | 184.00 | 187.00 | 184.57 | 43,400 |
| 18 Dec 2023 | 185.00 | 186.00 | 183.00 | 186.00 | 183.58 | 54,900 |
| 15 Dec 2023 | 186.00 | 187.00 | 183.00 | 184.00 | 181.61 | 285,400 |
| 14 Dec 2023 | 185.00 | 186.00 | 184.00 | 186.00 | 183.58 | 88,300 |
| 13 Dec 2023 | 185.00 | 187.00 | 185.00 | 185.00 | 182.60 | 87,600 |
| 12 Dec 2023 | 187.00 | 187.00 | 184.00 | 184.00 | 181.61 | 72,200 |
| 11 Dec 2023 | 185.00 | 187.00 | 185.00 | 187.00 | 184.57 | 63,400 |
| 08 Dec 2023 | 187.00 | 187.00 | 184.00 | 184.00 | 181.61 | 91,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.