Kimura Unity Co., Ltd. (9368.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,748.00 | 1,758.00 | 1,737.00 | 1,749.00 | 1,749.00 | 9,800 |
| 27 June 2024 | 1,726.00 | 1,765.00 | 1,722.00 | 1,735.00 | 1,735.00 | 18,100 |
| 26 June 2024 | 1,716.00 | 1,734.00 | 1,715.00 | 1,724.00 | 1,724.00 | 9,900 |
| 25 June 2024 | 1,722.00 | 1,730.00 | 1,713.00 | 1,714.00 | 1,714.00 | 7,400 |
| 24 June 2024 | 1,728.00 | 1,728.00 | 1,707.00 | 1,722.00 | 1,722.00 | 11,200 |
| 21 June 2024 | 1,702.00 | 1,741.00 | 1,691.00 | 1,729.00 | 1,729.00 | 15,100 |
| 20 June 2024 | 1,702.00 | 1,707.00 | 1,681.00 | 1,699.00 | 1,699.00 | 15,300 |
| 19 June 2024 | 1,702.00 | 1,711.00 | 1,695.00 | 1,702.00 | 1,702.00 | 7,500 |
| 18 June 2024 | 1,706.00 | 1,718.00 | 1,702.00 | 1,702.00 | 1,702.00 | 3,100 |
| 17 June 2024 | 1,706.00 | 1,711.00 | 1,694.00 | 1,705.00 | 1,705.00 | 13,400 |
| 14 June 2024 | 1,700.00 | 1,729.00 | 1,700.00 | 1,726.00 | 1,726.00 | 8,800 |
| 13 June 2024 | 1,701.00 | 1,714.00 | 1,701.00 | 1,704.00 | 1,704.00 | 10,100 |
| 12 June 2024 | 1,713.00 | 1,715.00 | 1,701.00 | 1,701.00 | 1,701.00 | 4,900 |
| 11 June 2024 | 1,724.00 | 1,731.00 | 1,700.00 | 1,700.00 | 1,700.00 | 8,800 |
| 10 June 2024 | 1,691.00 | 1,737.00 | 1,691.00 | 1,724.00 | 1,724.00 | 12,700 |
| 07 June 2024 | 1,701.00 | 1,706.00 | 1,691.00 | 1,697.00 | 1,697.00 | 6,800 |
| 06 June 2024 | 1,704.00 | 1,720.00 | 1,701.00 | 1,705.00 | 1,705.00 | 6,600 |
| 05 June 2024 | 1,710.00 | 1,713.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7,500 |
| 04 June 2024 | 1,731.00 | 1,731.00 | 1,715.00 | 1,721.00 | 1,721.00 | 10,500 |
| 03 June 2024 | 1,774.00 | 1,784.00 | 1,736.00 | 1,741.00 | 1,741.00 | 14,100 |
| 31 May 2024 | 1,757.00 | 1,773.00 | 1,726.00 | 1,773.00 | 1,773.00 | 15,800 |
| 30 May 2024 | 1,680.00 | 1,761.00 | 1,665.00 | 1,747.00 | 1,747.00 | 32,600 |
| 29 May 2024 | 1,713.00 | 1,728.00 | 1,692.00 | 1,696.00 | 1,696.00 | 22,100 |
| 28 May 2024 | 1,752.00 | 1,752.00 | 1,713.00 | 1,713.00 | 1,713.00 | 28,300 |
| 27 May 2024 | 1,783.00 | 1,783.00 | 1,750.00 | 1,752.00 | 1,752.00 | 15,600 |
| 24 May 2024 | 1,758.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,745.00 | 10,600 |
| 23 May 2024 | 1,772.00 | 1,772.00 | 1,745.00 | 1,763.00 | 1,763.00 | 11,000 |
| 22 May 2024 | 1,752.00 | 1,767.00 | 1,749.00 | 1,757.00 | 1,757.00 | 7,300 |
| 21 May 2024 | 1,768.00 | 1,782.00 | 1,745.00 | 1,746.00 | 1,746.00 | 17,600 |
| 20 May 2024 | 1,789.00 | 1,789.00 | 1,760.00 | 1,762.00 | 1,762.00 | 19,300 |
| 17 May 2024 | 1,771.00 | 1,790.00 | 1,770.00 | 1,771.00 | 1,771.00 | 10,600 |
| 16 May 2024 | 1,790.00 | 1,808.00 | 1,781.00 | 1,781.00 | 1,781.00 | 19,100 |
| 15 May 2024 | 1,818.00 | 1,819.00 | 1,792.00 | 1,806.00 | 1,806.00 | 21,400 |
| 14 May 2024 | 1,846.00 | 1,846.00 | 1,802.00 | 1,834.00 | 1,834.00 | 19,100 |
| 13 May 2024 | 1,840.00 | 1,856.00 | 1,821.00 | 1,843.00 | 1,843.00 | 17,200 |
| 10 May 2024 | 1,830.00 | 1,869.00 | 1,828.00 | 1,836.00 | 1,836.00 | 32,000 |
| 09 May 2024 | 1,762.00 | 1,821.00 | 1,757.00 | 1,818.00 | 1,818.00 | 18,100 |
| 08 May 2024 | 1,796.00 | 1,796.00 | 1,743.00 | 1,752.00 | 1,752.00 | 36,900 |
| 07 May 2024 | 1,794.00 | 1,830.00 | 1,792.00 | 1,796.00 | 1,796.00 | 22,900 |
| 02 May 2024 | 1,803.00 | 1,822.00 | 1,791.00 | 1,794.00 | 1,794.00 | 14,700 |
| 01 May 2024 | 1,829.00 | 1,829.00 | 1,791.00 | 1,803.00 | 1,803.00 | 28,900 |
| 30 Apr 2024 | 1,767.00 | 1,839.00 | 1,764.00 | 1,836.00 | 1,836.00 | 51,200 |
| 26 Apr 2024 | 1,750.00 | 1,772.00 | 1,714.00 | 1,740.00 | 1,740.00 | 133,500 |
| 25 Apr 2024 | 1,718.00 | 1,791.00 | 1,698.00 | 1,761.00 | 1,761.00 | 111,400 |
| 24 Apr 2024 | 1,699.00 | 1,716.00 | 1,687.00 | 1,713.00 | 1,713.00 | 23,200 |
| 23 Apr 2024 | 1,669.00 | 1,705.00 | 1,661.00 | 1,696.00 | 1,696.00 | 20,700 |
| 22 Apr 2024 | 1,647.00 | 1,680.00 | 1,647.00 | 1,667.00 | 1,667.00 | 18,900 |
| 19 Apr 2024 | 1,671.00 | 1,671.00 | 1,623.00 | 1,643.00 | 1,643.00 | 33,000 |
| 18 Apr 2024 | 1,637.00 | 1,681.00 | 1,623.00 | 1,676.00 | 1,676.00 | 21,600 |
| 17 Apr 2024 | 1,665.00 | 1,665.00 | 1,637.00 | 1,639.00 | 1,639.00 | 22,400 |
| 16 Apr 2024 | 1,708.00 | 1,708.00 | 1,647.00 | 1,665.00 | 1,665.00 | 27,800 |
| 15 Apr 2024 | 1,689.00 | 1,722.00 | 1,681.00 | 1,708.00 | 1,708.00 | 17,000 |
| 12 Apr 2024 | 1,747.00 | 1,747.00 | 1,715.00 | 1,718.00 | 1,718.00 | 20,100 |
| 11 Apr 2024 | 1,714.00 | 1,746.00 | 1,712.00 | 1,746.00 | 1,746.00 | 24,000 |
| 10 Apr 2024 | 1,710.00 | 1,739.00 | 1,708.00 | 1,729.00 | 1,729.00 | 26,300 |
| 09 Apr 2024 | 1,709.00 | 1,710.00 | 1,688.00 | 1,704.00 | 1,704.00 | 16,000 |
| 08 Apr 2024 | 1,700.00 | 1,724.00 | 1,693.00 | 1,709.00 | 1,709.00 | 20,900 |
| 05 Apr 2024 | 1,700.00 | 1,711.00 | 1,672.00 | 1,695.00 | 1,695.00 | 21,700 |
| 04 Apr 2024 | 1,700.00 | 1,724.00 | 1,684.00 | 1,724.00 | 1,724.00 | 22,200 |
| 03 Apr 2024 | 1,640.00 | 1,698.00 | 1,640.00 | 1,684.00 | 1,684.00 | 25,100 |
| 02 Apr 2024 | 1,657.00 | 1,664.00 | 1,638.00 | 1,657.00 | 1,657.00 | 27,200 |
| 01 Apr 2024 | 1,710.00 | 1,710.00 | 1,654.00 | 1,657.00 | 1,657.00 | 18,700 |
| 29 Mar 2024 | 1,686.00 | 1,714.00 | 1,669.00 | 1,702.00 | 1,702.00 | 19,800 |
| 28 Mar 2024 | 1,704.00 | 1,730.00 | 1,692.00 | 1,695.00 | 1,695.00 | 34,700 |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 1,760.00 | 1,780.00 | 1,740.00 | 1,753.00 | 1,723.00 | 123,500 |
| 26 Mar 2024 | 1,711.00 | 1,724.00 | 1,710.00 | 1,718.00 | 1,688.60 | 43,500 |
| 25 Mar 2024 | 1,699.00 | 1,728.00 | 1,690.00 | 1,711.00 | 1,681.72 | 40,100 |
| 22 Mar 2024 | 1,687.00 | 1,694.00 | 1,680.00 | 1,691.00 | 1,662.06 | 24,900 |
| 21 Mar 2024 | 1,688.00 | 1,699.00 | 1,671.00 | 1,687.00 | 1,658.13 | 24,000 |
| 19 Mar 2024 | 1,644.00 | 1,682.00 | 1,635.00 | 1,663.00 | 1,634.54 | 20,600 |
| 18 Mar 2024 | 1,651.00 | 1,659.00 | 1,641.00 | 1,644.00 | 1,615.87 | 21,100 |
| 15 Mar 2024 | 1,631.00 | 1,659.00 | 1,631.00 | 1,651.00 | 1,622.75 | 18,600 |
| 14 Mar 2024 | 1,616.00 | 1,659.00 | 1,603.00 | 1,640.00 | 1,611.93 | 23,000 |
| 13 Mar 2024 | 1,626.00 | 1,645.00 | 1,600.00 | 1,614.00 | 1,586.38 | 22,900 |
| 12 Mar 2024 | 1,580.00 | 1,620.00 | 1,569.00 | 1,620.00 | 1,592.28 | 22,700 |
| 11 Mar 2024 | 1,597.00 | 1,605.00 | 1,558.00 | 1,580.00 | 1,552.96 | 29,300 |
| 08 Mar 2024 | 1,577.00 | 1,600.00 | 1,561.00 | 1,597.00 | 1,569.67 | 26,400 |
| 07 Mar 2024 | 1,600.00 | 1,613.00 | 1,590.00 | 1,590.00 | 1,562.79 | 36,300 |
| 06 Mar 2024 | 1,580.00 | 1,589.00 | 1,557.00 | 1,586.00 | 1,558.86 | 35,600 |
| 05 Mar 2024 | 1,572.00 | 1,591.00 | 1,552.00 | 1,591.00 | 1,563.77 | 30,700 |
| 04 Mar 2024 | 1,600.00 | 1,600.00 | 1,568.00 | 1,572.00 | 1,545.10 | 42,900 |
| 01 Mar 2024 | 1,636.00 | 1,636.00 | 1,588.00 | 1,596.00 | 1,568.69 | 56,400 |
| 29 Feb 2024 | 1,636.00 | 1,649.00 | 1,610.00 | 1,635.00 | 1,607.02 | 24,200 |
| 28 Feb 2024 | 1,622.00 | 1,648.00 | 1,621.00 | 1,635.00 | 1,607.02 | 31,500 |
| 27 Feb 2024 | 1,638.00 | 1,638.00 | 1,603.00 | 1,623.00 | 1,595.22 | 45,100 |
| 26 Feb 2024 | 1,663.00 | 1,676.00 | 1,612.00 | 1,639.00 | 1,610.95 | 114,500 |
| 22 Feb 2024 | 1,595.00 | 1,595.00 | 1,571.00 | 1,583.00 | 1,555.91 | 10,400 |
| 21 Feb 2024 | 1,571.00 | 1,576.00 | 1,563.00 | 1,576.00 | 1,549.03 | 8,600 |
| 20 Feb 2024 | 1,570.00 | 1,570.00 | 1,557.00 | 1,569.00 | 1,542.15 | 9,300 |
| 19 Feb 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,527.41 | 10,500 |
| 16 Feb 2024 | 1,525.00 | 1,543.00 | 1,522.00 | 1,537.00 | 1,510.70 | 17,200 |
| 15 Feb 2024 | 1,573.00 | 1,582.00 | 1,520.00 | 1,525.00 | 1,498.90 | 22,900 |
| 14 Feb 2024 | 1,579.00 | 1,579.00 | 1,552.00 | 1,555.00 | 1,528.39 | 18,200 |
| 13 Feb 2024 | 1,565.00 | 1,579.00 | 1,547.00 | 1,579.00 | 1,551.98 | 16,900 |
| 09 Feb 2024 | 1,595.00 | 1,602.00 | 1,544.00 | 1,546.00 | 1,519.54 | 26,400 |
| 08 Feb 2024 | 1,626.00 | 1,626.00 | 1,566.00 | 1,592.00 | 1,564.76 | 28,500 |
| 07 Feb 2024 | 1,605.00 | 1,638.00 | 1,605.00 | 1,623.00 | 1,595.22 | 29,900 |
| 06 Feb 2024 | 1,595.00 | 1,618.00 | 1,590.00 | 1,600.00 | 1,572.62 | 21,500 |
| 05 Feb 2024 | 1,581.00 | 1,591.00 | 1,563.00 | 1,591.00 | 1,563.77 | 26,100 |
| *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.