tiprankstipranks
KIBUN FOODS INC. (JP:2933)
:2933
Japanese Market
2933
KIBUN FOODS INC.
RESEARCH TOOLSreports

KIBUN FOODS INC. (2933) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1,070.00
1,073.00
1,060.00
1,064.00
1,064.00
-0.09%
23,100
0.66
Apr 07, 2026
1,065.00
1,069.00
1,058.00
1,065.00
1,065.00
+0.28%
17,400
0.49
Apr 06, 2026
1,056.00
1,063.00
1,056.00
1,062.00
1,062.00
+0.57%
16,500
0.46
Apr 03, 2026
1,050.00
1,059.00
1,050.00
1,056.00
1,056.00
+0.57%
17,700
0.49
Apr 02, 2026
1,056.00
1,059.00
1,048.00
1,050.00
1,050.00
-0.57%
18,400
0.51
Apr 01, 2026
1,040.00
1,056.00
1,040.00
1,056.00
1,056.00
+1.54%
28,100
0.79
Mar 31, 2026
1,035.00
1,048.00
1,030.00
1,040.00
1,040.00
0.00%
29,600
0.84
Mar 30, 2026
1,031.00
1,040.00
1,022.00
1,040.00
1,040.00
-0.29%
46,500
1.35
Mar 27, 2026
1,050.00
1,063.00
1,050.00
1,063.00
1,043.00
+1.24%
42,900
1.26
Mar 26, 2026
1,055.00
1,057.00
1,043.00
1,050.00
1,030.24
0.00%
37,900
1.12
Mar 25, 2026
1,046.00
1,053.00
1,046.00
1,050.00
1,030.24
+0.57%
25,000
0.73
Mar 24, 2026
1,030.00
1,044.00
1,030.00
1,044.00
1,024.36
+1.66%
21,200
0.62
Mar 23, 2026
1,038.00
1,038.00
1,027.00
1,027.00
1,007.68
-1.15%
43,100
1.26
Mar 20, 2026
1,039.00
1,047.00
1,039.00
1,039.00
1,019.45
0.00%
0
0.00
Mar 19, 2026
1,045.00
1,047.00
1,039.00
1,039.00
1,019.45
-1.33%
23,600
0.68
Mar 18, 2026
1,038.00
1,053.00
1,038.00
1,053.00
1,033.19
+1.45%
21,500
0.62
Mar 17, 2026
1,035.00
1,049.00
1,035.00
1,038.00
1,018.47
+0.19%
23,700
0.68
Mar 16, 2026
1,033.00
1,041.00
1,032.00
1,036.00
1,016.51
+0.39%
28,400
0.81
Mar 13, 2026
1,034.00
1,039.00
1,030.00
1,032.00
1,012.58
-0.67%
55,800
1.62
Mar 12, 2026
1,050.00
1,050.00
1,038.00
1,039.00
1,019.45
-1.05%
47,700
1.40
Mar 11, 2026
1,065.00
1,065.00
1,049.00
1,050.00
1,030.24
-0.19%
26,000
0.75
Mar 10, 2026
1,051.00
1,061.00
1,048.00
1,052.00
1,032.21
+0.67%
29,700
0.84
Mar 09, 2026
1,042.00
1,049.00
1,033.00
1,045.00
1,025.34
-0.76%
92,100
2.68
Mar 06, 2026
1,059.00
1,059.00
1,048.00
1,053.00
1,033.19
-0.66%
39,100
1.14
Mar 05, 2026
1,063.00
1,069.00
1,056.00
1,060.00
1,040.06
+1.63%
30,500
0.89
Mar 04, 2026
1,056.00
1,056.00
1,037.00
1,043.00
1,023.38
-1.88%
104,100
3.12
Mar 03, 2026
1,078.00
1,078.00
1,063.00
1,063.00
1,043.00
-1.39%
54,100
1.64
Mar 02, 2026
1,085.00
1,089.00
1,078.00
1,078.00
1,057.72
-1.10%
49,000
1.50
Feb 27, 2026
1,085.00
1,095.00
1,083.00
1,090.00
1,069.49
+0.74%
24,800
0.75
Feb 26, 2026
1,086.00
1,096.00
1,082.00
1,082.00
1,061.64
-0.37%
44,400
1.35
Feb 25, 2026
1,095.00
1,096.00
1,086.00
1,086.00
1,065.57
-0.82%
33,100
1.01
Feb 24, 2026
1,085.00
1,099.00
1,084.00
1,095.00
1,074.40
+0.92%
25,200
0.77
Feb 23, 2026
1,085.00
1,090.00
1,080.00
1,085.00
1,064.59
0.00%
0
0.00
Feb 20, 2026
1,090.00
1,090.00
1,080.00
1,085.00
1,064.59
-0.55%
35,200
1.06
Feb 19, 2026
1,095.00
1,095.00
1,086.00
1,091.00
1,070.47
-0.27%
32,500
1.00
Feb 18, 2026
1,099.00
1,100.00
1,094.00
1,094.00
1,073.42
-0.18%
26,300
0.80
Feb 17, 2026
1,100.00
1,104.00
1,093.00
1,096.00
1,075.38
-0.36%
25,500
0.78
Feb 16, 2026
1,097.00
1,109.00
1,095.00
1,100.00
1,079.30
+0.27%
35,800
1.10
Feb 13, 2026
1,110.00
1,119.00
1,094.00
1,097.00
1,076.36
-3.18%
62,700
1.95
Feb 12, 2026
1,122.00
1,137.00
1,121.00
1,133.00
1,111.68
+0.98%
38,800
1.20
Feb 11, 2026
1,122.00
1,133.00
1,117.00
1,122.00
1,100.89
0.00%
0
0.00
Feb 10, 2026
1,121.00
1,133.00
1,117.00
1,122.00
1,100.89
+0.09%
51,200
1.55
Feb 09, 2026
1,120.00
1,124.00
1,106.00
1,121.00
1,099.91
+0.72%
54,400
1.66
Feb 06, 2026
1,110.00
1,113.00
1,107.00
1,113.00
1,092.06
+0.27%
23,400
0.71
Feb 05, 2026
1,105.00
1,114.00
1,104.00
1,110.00
1,089.12
+0.82%
35,400
1.09
Feb 04, 2026
1,096.00
1,106.00
1,094.00
1,101.00
1,080.29
+0.64%
24,000
0.73
Feb 03, 2026
1,099.00
1,100.00
1,091.00
1,094.00
1,073.42
+0.27%
29,800
0.90
Feb 02, 2026
1,105.00
1,110.00
1,091.00
1,091.00
1,070.47
-0.73%
27,600
0.83
Jan 30, 2026
1,086.00
1,101.00
1,086.00
1,099.00
1,078.32
+1.20%
32,099
0.96
Jan 29, 2026
1,085.00
1,090.00
1,077.00
1,086.00
1,065.57
0.00%
45,400
1.39
Rows:
50