Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Kamigumi Co., Ltd. (9364.T)

Compare
3,278.00
-185.00
(-5.34%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253,280.003,344.003,209.003,278.003,278.00361,500
Apr 4, 20253,429.003,475.003,415.003,463.003,463.00284,200
Apr 3, 20253,449.003,474.003,439.003,463.003,463.00334,300
Apr 2, 20253,551.003,563.003,464.003,471.003,471.00247,000
Apr 1, 20253,555.003,555.003,485.003,538.003,538.00218,200
Mar 31, 20253,509.003,526.003,455.003,494.003,494.00299,200
Mar 28, 2025 50.00 Dividend
Mar 28, 20253,586.003,586.003,532.003,556.003,556.00221,900
Mar 27, 20253,602.003,635.003,589.003,635.003,585.00249,900
Mar 26, 20253,611.003,629.003,605.003,621.003,571.19280,000
Mar 25, 20253,555.003,612.003,551.003,610.003,560.34255,300
Mar 24, 20253,539.003,560.003,516.003,560.003,511.03212,300
Mar 21, 20253,502.003,557.003,499.003,557.003,508.07541,500
Mar 19, 20253,525.003,570.003,513.003,538.003,489.33259,300
Mar 18, 20253,460.003,500.003,456.003,496.003,447.91253,000
Mar 17, 20253,459.003,463.003,415.003,429.003,381.83182,800
Mar 14, 20253,434.003,452.003,412.003,439.003,391.70228,800
Mar 13, 20253,433.003,435.003,403.003,424.003,376.90261,600
Mar 12, 20253,400.003,458.003,398.003,436.003,388.74340,300
Mar 11, 20253,443.003,457.003,403.003,435.003,387.75282,900
Mar 10, 20253,456.003,467.003,428.003,452.003,404.52196,000
Mar 7, 20253,484.003,490.003,442.003,467.003,419.31246,600
Mar 6, 20253,455.003,504.003,455.003,499.003,450.87237,300
Mar 5, 20253,480.003,517.003,463.003,485.003,437.06266,600
Mar 4, 20253,450.003,470.003,422.003,460.003,412.41241,900
Mar 3, 20253,415.003,444.003,396.003,421.003,373.94303,300
Feb 28, 20253,375.003,408.003,322.003,399.003,352.25423,500
Feb 27, 20253,335.003,382.003,325.003,362.003,315.76287,300
Feb 26, 20253,325.003,339.003,287.003,316.003,270.39167,700
Feb 25, 20253,291.003,344.003,280.003,325.003,279.26195,500
Feb 21, 20253,289.003,316.003,286.003,291.003,245.73144,000
Feb 20, 20253,290.003,304.003,259.003,278.003,232.91142,500
Feb 19, 20253,329.003,344.003,292.003,292.003,246.72136,000
Feb 18, 20253,350.003,350.003,305.003,305.003,259.54162,400
Feb 17, 20253,300.003,342.003,277.003,304.003,258.55192,500
Feb 14, 20253,330.003,411.003,330.003,346.003,299.98306,500
Feb 13, 20253,354.003,379.003,337.003,359.003,312.80179,100
Feb 12, 20253,351.003,351.003,315.003,326.003,280.25155,700
Feb 10, 20253,328.003,328.003,299.003,319.003,273.35158,800
Feb 7, 20253,334.003,334.003,306.003,328.003,282.22146,200
Feb 6, 20253,336.003,369.003,305.003,325.003,279.26169,900
Feb 5, 20253,313.003,350.003,305.003,331.003,285.18197,800
Feb 4, 20253,371.003,371.003,302.003,313.003,267.43204,900
Feb 3, 20253,367.003,367.003,308.003,340.003,294.06301,700
Jan 31, 20253,405.003,405.003,367.003,384.003,337.45288,300
Jan 30, 20253,389.003,436.003,386.003,430.003,382.82260,800
Jan 29, 20253,404.003,404.003,382.003,389.003,342.38157,300
Jan 28, 20253,390.003,424.003,384.003,404.003,357.18223,900
Jan 27, 20253,372.003,407.003,369.003,397.003,350.27123,400
Jan 24, 20253,365.003,372.003,344.003,351.003,304.91237,600
Jan 23, 20253,330.003,373.003,328.003,365.003,318.71182,200
Jan 22, 20253,355.003,387.003,348.003,376.003,329.56146,300
Jan 21, 20253,353.003,382.003,352.003,370.003,323.65180,900
Jan 20, 20253,352.003,364.003,332.003,334.003,288.14129,900
Jan 17, 20253,350.003,360.003,325.003,344.003,298.00138,800
Jan 16, 20253,362.003,391.003,355.003,355.003,308.85184,800
Jan 15, 20253,364.003,402.003,357.003,361.003,314.77173,100
Jan 14, 20253,426.003,430.003,351.003,372.003,325.62265,800
Jan 10, 20253,438.003,469.003,410.003,410.003,363.09188,600
Jan 9, 20253,447.003,451.003,394.003,438.003,390.71250,200
Jan 8, 20253,415.003,445.003,400.003,430.003,382.82294,200
Jan 7, 20253,434.003,449.003,396.003,405.003,358.16305,400
Jan 6, 20253,454.003,483.003,431.003,455.003,407.48292,800
Dec 30, 20243,458.003,463.003,414.003,424.003,376.90145,100
Dec 27, 20243,410.003,459.003,407.003,450.003,402.54166,900
Dec 26, 20243,398.003,411.003,380.003,411.003,364.08121,000
Dec 25, 20243,403.003,403.003,357.003,396.003,349.29146,400
Dec 24, 20243,440.003,440.003,385.003,419.003,371.97102,400
Dec 23, 20243,413.003,457.003,411.003,436.003,388.74178,900
Dec 20, 20243,432.003,451.003,411.003,413.003,366.05249,700
Dec 19, 20243,384.003,456.003,372.003,430.003,382.82251,900
Dec 18, 20243,399.003,422.003,386.003,386.003,339.43148,700
Dec 17, 20243,433.003,435.003,396.003,399.003,352.25281,500
Dec 16, 20243,434.003,447.003,411.003,423.003,375.92193,400
Dec 13, 20243,408.003,445.003,408.003,424.003,376.90204,700
Dec 12, 20243,460.003,485.003,447.003,453.003,405.50266,600
Dec 11, 20243,461.003,470.003,428.003,450.003,402.54259,900
Dec 10, 20243,473.003,489.003,454.003,466.003,418.32297,600
Dec 9, 20243,427.003,469.003,427.003,444.003,396.63206,900
Dec 6, 20243,432.003,449.003,420.003,420.003,372.96140,200
Dec 5, 20243,441.003,463.003,414.003,432.003,384.79196,000
Dec 4, 20243,400.003,465.003,395.003,440.003,392.68215,600
Dec 3, 20243,372.003,425.003,353.003,393.003,346.33286,400
Dec 2, 20243,361.003,379.003,338.003,372.003,325.62218,000
Nov 29, 20243,364.003,412.003,364.003,377.003,330.55217,400
Nov 28, 20243,375.003,402.003,351.003,384.003,337.45145,200
Nov 27, 20243,441.003,441.003,340.003,375.003,328.58237,700
Nov 26, 20243,433.003,463.003,427.003,442.003,394.65154,800
Nov 25, 20243,485.003,485.003,433.003,433.003,385.78253,700
Nov 22, 20243,472.003,496.003,449.003,465.003,417.34280,600
Nov 21, 20243,499.003,548.003,460.003,472.003,424.24307,600
Nov 20, 20243,450.003,501.003,435.003,485.003,437.06233,900
Nov 19, 20243,448.003,497.003,427.003,465.003,417.34281,300
Nov 18, 20243,368.003,448.003,353.003,440.003,392.68301,000
Nov 15, 20243,391.003,468.003,374.003,411.003,364.08412,600
Nov 14, 20243,271.003,435.003,271.003,399.003,352.25752,200
Nov 13, 20243,200.003,243.003,131.003,224.003,179.65450,400
Nov 12, 20243,120.003,166.003,118.003,140.003,096.81260,200
Nov 11, 20243,110.003,127.003,094.003,107.003,064.26204,800
Nov 8, 20243,170.003,200.003,134.003,141.003,097.80173,700
Nov 7, 20243,130.003,165.003,125.003,156.003,112.59226,000
Nov 6, 20243,150.003,167.003,122.003,130.003,086.95142,400
Nov 5, 20243,166.003,171.003,102.003,163.003,119.49203,400
Nov 1, 20243,163.003,190.003,157.003,172.003,128.37164,600
Oct 31, 20243,188.003,206.003,162.003,194.003,150.07218,700
Oct 30, 20243,207.003,208.003,158.003,159.003,115.55471,500
Oct 29, 20243,185.003,198.003,161.003,182.003,138.23218,900
Oct 28, 20243,190.003,214.003,163.003,192.003,148.0985,800
Oct 25, 20243,197.003,211.003,152.003,169.003,125.41168,900
Oct 24, 20243,194.003,211.003,171.003,197.003,153.02334,000
Oct 23, 20243,177.003,208.003,160.003,175.003,131.3394,600
Oct 22, 20243,201.003,201.003,153.003,167.003,123.44204,000
Oct 21, 20243,220.003,235.003,202.003,206.003,161.90112,000
Oct 18, 20243,253.003,257.003,217.003,217.003,172.75124,700
Oct 17, 20243,241.003,262.003,234.003,250.003,205.30159,300
Oct 16, 20243,254.003,276.003,219.003,229.003,184.58191,600
Oct 15, 20243,247.003,306.003,245.003,291.003,245.73308,500
Oct 11, 20243,220.003,244.003,209.003,218.003,173.74263,300
Oct 10, 20243,234.003,261.003,221.003,259.003,214.17203,500
Oct 9, 20243,239.003,249.003,222.003,230.003,185.57162,400
Oct 8, 20243,246.003,257.003,221.003,240.003,195.43160,000
Oct 7, 20243,275.003,295.003,258.003,262.003,217.13256,100
Oct 4, 20243,260.003,272.003,250.003,269.003,224.03172,100
Oct 3, 20243,277.003,289.003,257.003,264.003,219.10135,500
Oct 2, 20243,272.003,285.003,237.003,249.003,204.31166,800
Oct 1, 20243,275.003,279.003,247.003,272.003,226.99219,700
Sep 30, 20243,191.003,274.003,177.003,259.003,214.17247,200
Sep 27, 2024 50.00 Dividend
Sep 27, 20243,238.003,328.003,238.003,301.003,255.59254,900
Sep 26, 20243,292.003,346.003,280.003,340.003,244.75369,100
Sep 25, 20243,256.003,307.003,255.003,290.003,196.17240,500
Sep 24, 20243,273.003,282.003,248.003,271.003,177.71178,400
Sep 20, 20243,272.003,312.003,261.003,272.003,178.68565,800
Sep 19, 20243,296.003,310.003,256.003,262.003,168.97258,500
Sep 18, 20243,276.003,314.003,238.003,279.003,185.49310,600
Sep 17, 20243,263.003,274.003,219.003,271.003,177.71221,400
Sep 13, 20243,284.003,301.003,255.003,263.003,169.94215,700
Sep 12, 20243,345.003,359.003,284.003,310.003,215.60173,300
Sep 11, 20243,325.003,344.003,254.003,289.003,195.20378,600
Sep 10, 20243,352.003,359.003,320.003,355.003,259.32222,300
Sep 9, 20243,280.003,335.003,264.003,334.003,238.92186,900
Sep 6, 20243,344.003,357.003,313.003,342.003,246.69130,100
Sep 5, 20243,300.003,340.003,297.003,320.003,225.32241,600
Sep 4, 20243,278.003,322.003,277.003,299.003,204.91151,500
Sep 3, 20243,310.003,326.003,291.003,325.003,230.17103,500
Sep 2, 20243,310.003,317.003,269.003,293.003,199.09158,100
Aug 30, 20243,303.003,308.003,276.003,284.003,190.34219,500
Aug 29, 20243,335.003,342.003,296.003,316.003,221.43107,600
Aug 28, 20243,311.003,332.003,290.003,318.003,223.3757,100
Aug 27, 20243,331.003,353.003,317.003,329.003,234.0678,200
Aug 26, 20243,283.003,312.003,196.003,306.003,211.72112,400
Aug 23, 20243,295.003,314.003,272.003,285.003,191.3165,300
Aug 22, 20243,270.003,281.003,252.003,281.003,187.4389,300
Aug 21, 20243,266.003,275.003,243.003,260.003,167.0359,800
Aug 20, 20243,214.003,270.003,214.003,266.003,172.86122,000
Aug 19, 20243,215.003,241.003,208.003,214.003,122.34129,100
Aug 16, 20243,275.003,281.003,231.003,245.003,152.45185,200
Aug 15, 20243,232.003,256.003,221.003,232.003,139.83101,000
Aug 14, 20243,245.003,265.003,212.003,232.003,139.83153,400
Aug 13, 20243,315.003,320.003,222.003,279.003,185.49546,200
Aug 9, 20243,151.003,177.003,090.003,138.003,048.51284,200
Aug 8, 20243,027.003,126.003,011.003,091.003,002.85207,100
Aug 7, 20243,026.003,145.003,010.003,089.003,000.90266,500
Aug 6, 20243,098.003,180.003,066.003,096.003,007.70323,600
Aug 5, 20243,060.003,092.002,911.002,928.002,844.50374,800
Aug 2, 20243,265.003,265.003,192.003,192.003,100.97252,200
Aug 1, 20243,380.003,403.003,329.003,340.003,244.75178,200
Jul 31, 20243,352.003,460.003,325.003,440.003,341.89295,500
Jul 30, 20243,375.003,375.003,322.003,339.003,243.77181,700
Jul 29, 20243,366.003,411.003,364.003,380.003,283.60123,700
Jul 26, 20243,362.003,381.003,321.003,341.003,245.72147,900
Jul 25, 20243,386.003,402.003,331.003,371.003,274.86177,600
Jul 24, 20243,432.003,453.003,351.003,366.003,270.00155,700
Jul 23, 20243,418.003,468.003,418.003,446.003,347.72151,900
Jul 22, 20243,459.003,471.003,393.003,417.003,319.55260,500
Jul 19, 20243,446.003,486.003,416.003,480.003,380.75171,300
Jul 18, 20243,399.003,480.003,399.003,462.003,363.27257,200
Jul 17, 20243,399.003,414.003,364.003,393.003,296.23151,700
Jul 16, 20243,401.003,407.003,361.003,375.003,278.75139,600
Jul 12, 20243,380.003,445.003,359.003,413.003,315.66232,200
Jul 11, 20243,431.003,443.003,375.003,399.003,302.06366,900
Jul 10, 20243,437.003,439.003,400.003,437.003,338.98272,400
Jul 9, 20243,408.003,440.003,394.003,423.003,325.38220,200
Jul 8, 20243,400.003,439.003,378.003,419.003,321.49468,700
Jul 5, 20243,376.003,386.003,353.003,378.003,281.66291,400
Jul 4, 20243,360.003,375.003,339.003,368.003,271.95176,800
Jul 3, 20243,309.003,359.003,302.003,342.003,246.69195,200
Jul 2, 20243,312.003,342.003,311.003,318.003,223.37143,600
Jul 1, 20243,335.003,356.003,312.003,323.003,228.23140,300
Jun 28, 20243,295.003,335.003,295.003,313.003,218.52184,200
Jun 27, 20243,275.003,309.003,275.003,298.003,203.94154,500
Jun 26, 20243,289.003,307.003,265.003,275.003,181.60168,700
Jun 25, 20243,275.003,306.003,272.003,272.003,178.68183,600
Jun 24, 20243,270.003,332.003,262.003,303.003,208.80275,100
Jun 21, 20243,288.003,317.003,208.003,212.003,120.40494,900
Jun 20, 20243,280.003,298.003,233.003,264.003,170.91123,100
Jun 19, 20243,275.003,317.003,274.003,278.003,184.51109,700
Jun 18, 20243,305.003,317.003,285.003,288.003,194.23133,700
Jun 17, 20243,283.003,298.003,261.003,283.003,189.37205,400
Jun 14, 20243,262.003,317.003,255.003,283.003,189.37296,000
Jun 13, 20243,292.003,309.003,273.003,289.003,195.20236,300
Jun 12, 20243,309.003,322.003,269.003,288.003,194.23221,500
Jun 11, 20243,309.003,337.003,250.003,257.003,164.11198,700
Jun 10, 20243,272.003,335.003,267.003,315.003,220.46195,400
Jun 7, 20243,267.003,280.003,245.003,257.003,164.11165,900
Jun 6, 20243,300.003,320.003,268.003,279.003,185.49243,100
Jun 5, 20243,282.003,335.003,279.003,316.003,221.43229,400
Jun 4, 20243,244.003,338.003,243.003,317.003,222.40270,400
Jun 3, 20243,198.003,291.003,187.003,275.003,181.60331,400
May 31, 20243,157.003,191.003,133.003,191.003,100.00425,300
May 30, 20243,100.003,171.003,083.003,155.003,065.02204,900
May 29, 20243,125.003,145.003,086.003,098.003,009.65152,800
May 28, 20243,150.003,156.003,122.003,124.003,034.91166,000
May 27, 20243,190.003,191.003,097.003,145.003,055.31246,500
May 24, 20243,216.003,240.003,186.003,190.003,099.02240,500
May 23, 20243,193.003,217.003,148.003,213.003,121.37236,900
May 22, 20243,149.003,185.003,132.003,163.003,072.79275,600
May 21, 20243,175.003,199.003,154.003,161.003,070.85239,400
May 20, 20243,080.003,164.003,070.003,164.003,073.76280,000
May 17, 20243,040.003,079.003,029.003,070.002,982.45256,100
May 16, 20243,141.003,159.003,056.003,069.002,981.47295,600
May 15, 20243,217.003,222.003,159.003,159.003,068.91152,900
May 14, 20243,260.003,293.003,199.003,227.003,134.97282,900
May 13, 20243,206.003,292.003,199.003,255.003,162.17384,200
May 10, 20243,353.003,387.003,323.003,348.003,252.52139,400
May 9, 20243,343.003,343.003,296.003,319.003,224.34135,800
May 8, 20243,365.003,372.003,292.003,317.003,222.40157,100
May 7, 20243,350.003,355.003,310.003,330.003,235.03199,300
May 2, 20243,442.003,442.003,374.003,395.003,298.18144,800
May 1, 20243,378.003,447.003,378.003,430.003,332.18225,400
Apr 30, 20243,422.003,422.003,360.003,407.003,309.83208,400
Apr 26, 20243,373.003,435.003,352.003,423.003,325.38247,400
Apr 25, 20243,405.003,411.003,333.003,338.003,242.80208,600
Apr 24, 20243,347.003,391.003,343.003,387.003,290.41174,900
Apr 23, 20243,345.003,345.003,308.003,341.003,245.72149,800
Apr 22, 20243,318.003,354.003,310.003,344.003,248.63176,700
Apr 19, 20243,282.003,305.003,240.003,277.003,183.54180,600
Apr 18, 20243,300.003,317.003,281.003,296.003,202.00102,900
Apr 17, 20243,304.003,315.003,278.003,289.003,195.20144,300
Apr 16, 20243,292.003,320.003,265.003,284.003,190.34169,400
Apr 15, 20243,304.003,330.003,281.003,327.003,232.12107,800
Apr 12, 20243,323.003,335.003,292.003,313.003,218.52127,900
Apr 11, 20243,276.003,323.003,271.003,309.003,214.63138,200
Apr 10, 20243,304.003,322.003,300.003,305.003,210.7490,600
Apr 9, 20243,334.003,345.003,286.003,301.003,206.86101,500
Apr 8, 20243,333.003,355.003,306.003,318.003,223.37123,000

Related Tickers

9381.T AIT Corporation
1,450.00
-6.99%
 
9312.T The Keihin Co., Ltd.
2,004.00
-5.25%
 
LDB.MI Lindbergh S.p.A.
3.4000
-5.56%
 
STF.PA STEF SA
111.80
-4.77%
 
DHL.DE Deutsche Post AG
32.69
-6.55%