Skip to main content
Kamigumi Co., Ltd. (TYO:9364)
Japan flag Japan · Delayed Price · Currency is JPY
4,619.00
+69.00 (1.52%)
Sep 26, 2025, 3:30 PM JST

Kamigumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,557.004,629.004,557.004,619.004,619.001.52%312,400
Sep 25, 20254,569.004,599.004,546.004,550.004,550.000.15%284,000
Sep 24, 20254,595.004,598.004,523.004,543.004,543.00-0.37%270,400
Sep 22, 20254,582.004,582.004,550.004,560.004,560.00-0.09%240,900
Sep 19, 20254,600.004,608.004,550.004,564.004,564.00-0.46%387,200
Sep 18, 20254,594.004,604.004,538.004,585.004,585.00-0.20%237,100
Sep 17, 20254,605.004,648.004,576.004,594.004,594.00-1.14%257,000
Sep 16, 20254,645.004,663.004,603.004,647.004,647.001.44%331,600
Sep 12, 20254,579.004,599.004,560.004,581.004,581.000.44%225,900
Sep 11, 20254,577.004,600.004,533.004,561.004,561.00-0.37%249,000
Sep 10, 20254,555.004,600.004,545.004,578.004,578.000.79%252,900
Sep 9, 20254,536.004,563.004,520.004,542.004,542.00-0.07%277,900
Sep 8, 20254,472.004,558.004,450.004,545.004,545.001.43%327,700
Sep 5, 20254,482.004,500.004,456.004,481.004,481.00-0.44%303,600
Sep 4, 20254,480.004,511.004,443.004,501.004,501.000.45%275,500
Sep 3, 20254,476.004,486.004,452.004,481.004,481.000.13%284,100
Sep 2, 20254,472.004,475.004,424.004,475.004,475.000.07%238,700
Sep 1, 20254,416.004,472.004,404.004,472.004,472.001.13%317,100
Aug 29, 20254,376.004,432.004,364.004,422.004,422.00-0.38%269,600
Aug 28, 20254,379.004,446.004,365.004,439.004,439.001.21%350,600
Aug 27, 20254,386.004,390.004,352.004,386.004,386.000.07%236,400
Aug 26, 20254,400.004,404.004,365.004,383.004,383.000.16%327,200
Aug 25, 20254,415.004,427.004,376.004,376.004,376.00-1.71%233,500
Aug 22, 20254,495.004,497.004,435.004,452.004,452.00-0.98%179,000
Aug 21, 20254,484.004,496.004,430.004,496.004,496.00-0.29%268,300
Aug 20, 20254,429.004,549.004,424.004,509.004,509.001.78%266,000
Aug 19, 20254,408.004,443.004,394.004,430.004,430.001.30%214,300
Aug 18, 20254,392.004,409.004,365.004,373.004,373.00-0.88%164,200
Aug 15, 20254,432.004,458.004,392.004,412.004,412.00-0.23%199,200
Aug 14, 20254,380.004,445.004,367.004,422.004,422.00-0.32%212,700
Aug 13, 20254,424.004,548.004,381.004,436.004,436.001.49%381,600
Aug 12, 20254,450.004,472.004,335.004,371.004,371.00-1.00%289,800
Aug 8, 20254,410.004,424.004,367.004,415.004,415.000.36%236,800
Aug 7, 20254,346.004,404.004,337.004,399.004,399.001.20%172,600
Aug 6, 20254,297.004,367.004,297.004,347.004,347.001.16%171,600
Aug 5, 20254,287.004,316.004,245.004,297.004,297.000.61%197,900
Aug 4, 20254,255.004,271.004,221.004,271.004,271.00-0.14%126,900
Aug 1, 20254,230.004,296.004,215.004,277.004,277.001.02%246,600
Jul 31, 20254,230.004,257.004,196.004,234.004,234.001.10%385,300
Jul 30, 20254,161.004,201.004,146.004,188.004,188.000.10%229,300
Jul 29, 20254,128.004,189.004,122.004,184.004,184.000.60%237,100
Jul 28, 20254,200.004,202.004,148.004,159.004,159.00-0.62%144,700
Jul 25, 20254,154.004,196.004,140.004,185.004,185.000.82%155,800
Jul 24, 20254,120.004,178.004,117.004,151.004,151.001.10%148,000
Jul 23, 20254,125.004,135.004,101.004,106.004,106.00-0.17%201,000
Jul 22, 20254,130.004,148.004,100.004,113.004,113.00-1.18%124,700
Jul 18, 20254,194.004,194.004,141.004,162.004,162.00-0.22%183,300
Jul 17, 20254,090.004,185.004,090.004,171.004,171.001.39%257,900
Jul 16, 20254,064.004,125.004,060.004,114.004,114.001.48%218,200
Jul 15, 20254,070.004,080.004,043.004,054.004,054.00-0.20%177,500