Advertisement
Advertisement
U.S. Markets close in 2 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kimura Unity Co., Ltd. (9368.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,022.00+11.00 (+1.09%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20231,005.001,022.00996.001,022.001,022.0038,500
Mar 23, 20231,003.001,015.001,002.001,011.001,011.0033,600
Mar 22, 20231,020.001,029.001,010.001,010.001,010.0020,900
Mar 20, 20231,026.001,041.001,000.001,003.001,003.0041,600
Mar 17, 20231,033.001,035.001,020.001,035.001,035.0019,600
Mar 16, 20231,009.001,027.001,005.001,021.001,021.0027,200
Mar 15, 20231,013.001,050.001,013.001,042.001,042.0035,600
Mar 14, 20231,012.001,016.00992.001,000.001,000.0048,500
Mar 13, 20231,040.001,042.001,022.001,027.001,027.0038,400
Mar 10, 2023------
Mar 09, 20231,066.001,085.001,066.001,083.001,083.0025,800
Mar 08, 20231,066.001,077.001,060.001,065.001,065.0017,300
Mar 07, 20231,056.001,078.001,055.001,070.001,070.0030,400
Mar 06, 20231,043.001,064.001,040.001,055.001,055.0027,000
Mar 03, 20231,020.001,041.001,014.001,037.001,037.0032,000
Mar 02, 20231,042.001,049.001,015.001,022.001,022.0029,600
Mar 01, 20231,034.001,042.001,028.001,039.001,039.0016,800
Feb 28, 20231,068.001,072.001,023.001,034.001,034.0045,600
Feb 27, 20231,028.001,066.001,028.001,066.001,066.0035,100
Feb 24, 20231,015.001,029.001,015.001,028.001,028.0014,700
Feb 22, 20231,036.001,036.001,010.001,013.001,013.0030,800
Feb 21, 20231,005.001,039.00999.001,038.001,038.0043,300
Feb 20, 2023980.001,005.00979.001,004.001,004.0027,600
Feb 17, 2023981.00989.00976.00981.00981.0023,600
Feb 16, 20231,001.001,002.00990.00994.00994.0022,200
Feb 15, 20231,007.001,010.00996.001,001.001,001.0023,000
Feb 14, 2023984.001,010.00984.001,010.001,010.0028,600
Feb 13, 2023989.00993.00966.00984.00984.0043,300
Feb 10, 2023988.001,000.00985.00994.00994.0021,600
Feb 09, 2023983.001,002.00978.00988.00988.0025,400
Feb 08, 2023995.001,008.00977.00983.00983.0063,500
Feb 07, 20231,000.001,016.00982.00997.00997.0077,000
Feb 06, 2023980.00995.00968.00995.00995.0065,900
Feb 03, 2023948.00976.00946.00971.00971.0077,300
Feb 02, 2023944.00948.00931.00942.00942.0032,200
Feb 01, 2023943.00956.00926.00944.00944.0036,300
Jan 31, 2023948.00956.00934.00943.00943.0058,300
Jan 30, 2023948.00962.00935.00952.00952.00149,700
Jan 27, 2023902.00950.00902.00947.00947.00270,600
Jan 26, 2023800.00900.00791.00892.00892.00422,600
Jan 25, 2023789.00799.00786.00797.00797.0030,800
Jan 24, 2023786.00794.00781.00788.00788.0029,200
Jan 23, 2023775.00784.00772.00784.00784.0020,700
Jan 20, 2023775.00778.00772.00772.00772.0011,100
Jan 19, 2023769.00775.00769.00772.00772.0014,400
Jan 18, 2023768.00777.00763.00774.00774.0021,500
Jan 17, 2023764.00772.00763.00772.00772.0018,400
Jan 16, 2023764.00766.00762.00766.00766.0015,000
Jan 13, 2023765.00770.00762.00764.00764.0022,000
Jan 12, 2023776.00776.00766.00766.00766.0023,100
Jan 11, 2023778.00784.00772.00776.00776.007,300
Jan 10, 2023779.00780.00774.00779.00779.009,200
Jan 06, 2023769.00777.00769.00776.00776.008,500
Jan 05, 2023770.00773.00766.00769.00769.0014,300
Jan 04, 2023776.00776.00770.00770.00770.0015,700
Dec 30, 2022774.00779.00774.00777.00777.008,200
Dec 29, 2022768.00778.00766.00778.00778.0010,200
Dec 28, 2022783.00783.00770.00772.00772.0016,500
Dec 27, 2022779.00782.00773.00782.00782.0029,600
Dec 26, 2022758.00765.00758.00764.00764.008,000
Dec 23, 2022751.00756.00750.00755.00755.0014,800
Dec 22, 2022757.00759.00751.00751.00751.0013,200
Dec 21, 2022756.00758.00747.00749.00749.0025,900
Dec 20, 2022768.00768.00750.00754.00754.0023,400
Dec 19, 2022763.00768.00763.00766.00766.0010,900
Dec 16, 2022767.00770.00761.00761.00761.0015,200
Dec 15, 2022774.00777.00768.00771.00771.0011,800
Dec 14, 2022766.00774.00765.00774.00774.0011,800
Dec 13, 2022771.00772.00764.00764.00764.0013,300
Dec 12, 2022768.00771.00765.00765.00765.008,700
Dec 09, 2022765.00773.00764.00770.00770.0014,400
Dec 08, 2022774.00774.00760.00767.00767.0014,200
Dec 07, 2022762.00767.00762.00766.00766.007,100
Dec 06, 2022761.00766.00761.00762.00762.0014,200
Dec 05, 2022759.00765.00758.00761.00761.0014,000
Dec 02, 2022769.00769.00760.00760.00760.0022,400
Dec 01, 2022780.00780.00769.00769.00769.0016,900
Nov 30, 2022779.00781.00775.00778.00778.0010,900
Nov 29, 2022785.00787.00777.00780.00780.0020,900
Nov 28, 2022802.00802.00781.00787.00787.0026,800
Nov 25, 2022804.00804.00795.00795.00795.0014,700
Nov 24, 2022795.00803.00795.00801.00801.0016,700
Nov 22, 2022783.00793.00783.00792.00792.0028,500
Nov 21, 2022779.00784.00778.00779.00779.0012,100
Nov 18, 2022783.00783.00778.00778.00778.0010,700
Nov 17, 2022772.00780.00772.00778.00778.009,700
Nov 16, 2022776.00778.00772.00775.00775.0010,500
Nov 15, 2022782.00782.00774.00777.00777.0016,800
Nov 14, 2022800.00800.00783.00783.00783.0014,500
Nov 11, 2022798.00810.00792.00800.00800.0043,300
Nov 10, 2022792.00803.00792.00798.00798.0011,700
Nov 09, 2022788.00802.00788.00798.00798.0023,000
Nov 08, 2022788.00792.00781.00785.00785.0017,500
Nov 07, 2022790.00791.00787.00790.00790.0013,100
Nov 04, 2022779.00792.00773.00792.00792.0039,400
Nov 02, 2022783.00788.00778.00780.00780.0021,500
Nov 01, 2022775.00788.00770.00785.00785.0029,100
Oct 31, 2022766.00775.00764.00775.00775.0025,500
Oct 28, 2022775.00779.00751.00760.00760.00130,600
Oct 27, 2022758.00779.00742.00775.00775.0097,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement