Skip to main content
Kamigumi Co., Ltd. (TYO:9364)
Japan flag Japan · Delayed Price · Currency is JPY
4,966.00
-14.00 (-0.28%)
At close: Dec 5, 2025

Kamigumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,981.005,000.004,948.004,966.004,966.00-0.28%290,600
Dec 4, 20254,953.005,021.004,946.004,980.004,980.00-0.58%212,200
Dec 3, 20254,943.005,029.004,934.005,009.005,009.000.54%201,200
Dec 2, 20254,939.004,982.004,929.004,982.004,982.000.73%256,300
Dec 1, 20254,991.005,012.004,946.004,946.004,946.00-0.90%253,800
Nov 28, 20255,043.005,054.004,983.004,991.004,991.00-0.89%201,600
Nov 27, 20255,003.005,058.004,997.005,036.005,036.000.66%134,600
Nov 26, 20254,980.005,011.004,965.005,003.005,003.000.79%227,400
Nov 25, 20254,930.004,964.004,910.004,964.004,964.000.81%292,200
Nov 21, 20254,882.004,938.004,877.004,924.004,924.000.86%264,800
Nov 20, 20254,857.004,906.004,851.004,882.004,882.000.68%228,800
Nov 19, 20254,858.004,921.004,822.004,849.004,849.00-0.19%279,700
Nov 18, 20254,963.004,989.004,858.004,858.004,858.00-2.49%342,900
Nov 17, 20254,959.005,018.004,948.004,982.004,982.000.26%402,900
Nov 14, 20254,800.004,988.004,791.004,969.004,969.005.05%430,700
Nov 13, 20254,711.004,757.004,711.004,730.004,730.000.68%144,200
Nov 12, 20254,683.004,742.004,683.004,698.004,698.000.32%170,300
Nov 11, 20254,726.004,738.004,678.004,683.004,683.00-1.06%180,000
Nov 10, 20254,723.004,755.004,705.004,733.004,733.000.36%155,500
Nov 7, 20254,674.004,725.004,674.004,716.004,716.000.92%268,900
Nov 6, 20254,678.004,709.004,646.004,673.004,673.00-0.47%215,500
Nov 5, 20254,690.004,700.004,626.004,695.004,695.000.58%212,200
Nov 4, 20254,627.004,711.004,612.004,668.004,668.000.89%247,000
Oct 31, 20254,617.004,642.004,589.004,627.004,627.000.24%281,600
Oct 30, 20254,559.004,626.004,559.004,616.004,616.001.25%222,100
Oct 29, 20254,668.004,669.004,540.004,559.004,559.00-2.36%356,700
Oct 28, 20254,739.004,740.004,645.004,669.004,669.00-2.04%220,100
Oct 27, 20254,775.004,799.004,750.004,766.004,766.000.97%260,800
Oct 24, 20254,695.004,747.004,683.004,720.004,720.000.51%198,000
Oct 23, 20254,671.004,719.004,656.004,696.004,696.001.21%199,200
Oct 22, 20254,620.004,640.004,601.004,640.004,640.001.16%208,200
Oct 21, 20254,581.004,608.004,571.004,587.004,587.000.33%193,100
Oct 20, 20254,632.004,633.004,562.004,572.004,572.00-0.63%181,400
Oct 17, 20254,546.004,613.004,546.004,601.004,601.001.43%280,800
Oct 16, 20254,570.004,591.004,520.004,536.004,536.00-0.59%145,500
Oct 15, 20254,523.004,571.004,508.004,563.004,563.001.33%184,500
Oct 14, 20254,439.004,503.004,425.004,503.004,503.000.09%247,800
Oct 10, 20254,479.004,516.004,460.004,499.004,499.00-1.03%236,400
Oct 9, 20254,521.004,546.004,501.004,546.004,546.00-224,400
Oct 8, 20254,585.004,619.004,533.004,546.004,546.00-0.59%267,100
Oct 7, 20254,565.004,593.004,553.004,573.004,573.00-0.07%187,400
Oct 6, 20254,613.004,613.004,547.004,576.004,576.000.73%254,700
Oct 3, 20254,531.004,545.004,495.004,543.004,543.000.26%211,100
Oct 2, 20254,448.004,544.004,447.004,531.004,531.001.43%335,300
Oct 1, 20254,472.004,478.004,372.004,467.004,467.00-0.56%323,600
Sep 30, 20254,500.004,512.004,468.004,492.004,492.00-0.33%299,600
Sep 29, 20254,528.004,542.004,483.004,507.004,507.00-2.42%206,000
Sep 26, 20254,557.004,629.004,557.004,619.004,529.001.52%312,400
Sep 25, 20254,569.004,599.004,546.004,550.004,461.340.15%284,000
Sep 24, 20254,595.004,598.004,523.004,543.004,454.48-0.37%270,400