Kameda Seika Co.,Ltd. (TYO:2220)
Japan · Delayed Price · Currency is JPY 1,340.00
-22.00 (-1.62%)
Sep 4, 2026, 3:30 PM JST
Kameda Seika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,355.00 | 1,362.00 | 1,337.00 | 1,340.00 | 1,340.00 | -1.62% | 189,800 |
| Sep 3, 2026 | 1,366.00 | 1,380.00 | 1,355.00 | 1,362.00 | 1,362.00 | -0.87% | 182,400 |
| Sep 2, 2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,374.00 | 1,374.00 | -0.43% | 181,900 |
| Sep 1, 2026 | 1,405.00 | 1,428.00 | 1,373.00 | 1,380.00 | 1,380.00 | -2.75% | 396,100 |
| Aug 31, 2026 | 1,395.00 | 1,419.00 | 1,376.00 | 1,419.00 | 1,419.00 | 1.50% | 1,308,200 |
| Aug 28, 2026 | 1,412.00 | 1,423.00 | 1,394.00 | 1,398.00 | 1,398.00 | -0.78% | 186,600 |
| Aug 27, 2026 | 1,397.00 | 1,430.00 | 1,389.00 | 1,409.00 | 1,409.00 | 0.36% | 257,600 |
| Aug 26, 2026 | 1,385.00 | 1,410.00 | 1,378.00 | 1,404.00 | 1,404.00 | 1.23% | 178,700 |
| Aug 25, 2026 | 1,390.00 | 1,410.00 | 1,382.00 | 1,387.00 | 1,387.00 | 0.22% | 168,700 |
| Aug 24, 2026 | 1,361.00 | 1,390.00 | 1,353.00 | 1,384.00 | 1,384.00 | 1.69% | 216,300 |
| Aug 21, 2026 | 1,338.00 | 1,372.00 | 1,338.00 | 1,361.00 | 1,361.00 | 1.72% | 244,900 |
| Aug 20, 2026 | 1,338.00 | 1,345.00 | 1,321.00 | 1,338.00 | 1,338.00 | 0.45% | 156,500 |
| Aug 19, 2026 | 1,340.00 | 1,347.00 | 1,322.00 | 1,332.00 | 1,332.00 | 0.08% | 175,500 |
| Aug 18, 2026 | 1,336.00 | 1,340.00 | 1,318.00 | 1,331.00 | 1,331.00 | -1.04% | 188,700 |
| Aug 17, 2026 | 1,330.00 | 1,346.00 | 1,329.00 | 1,345.00 | 1,345.00 | - | 130,800 |
| Aug 14, 2026 | 1,315.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | 2.28% | 222,000 |
| Aug 13, 2026 | 1,286.00 | 1,318.00 | 1,281.00 | 1,315.00 | 1,315.00 | 0.54% | 229,700 |
| Aug 12, 2026 | 1,300.00 | 1,309.00 | 1,286.00 | 1,308.00 | 1,308.00 | 1.24% | 176,900 |
| Aug 10, 2026 | 1,299.00 | 1,300.00 | 1,278.00 | 1,292.00 | 1,292.00 | -0.62% | 166,800 |
| Aug 7, 2026 | 1,272.00 | 1,305.00 | 1,263.00 | 1,300.00 | 1,300.00 | 2.04% | 233,100 |
| Aug 6, 2026 | 1,246.00 | 1,281.00 | 1,235.00 | 1,274.00 | 1,274.00 | 3.49% | 208,900 |
| Aug 5, 2026 | 1,225.00 | 1,237.00 | 1,212.00 | 1,231.00 | 1,231.00 | - | 249,200 |
| Aug 4, 2026 | 1,242.00 | 1,246.00 | 1,215.00 | 1,231.00 | 1,231.00 | -1.36% | 266,200 |
| Aug 3, 2026 | 1,269.00 | 1,281.00 | 1,241.00 | 1,248.00 | 1,248.00 | -1.89% | 304,300 |
| Jul 31, 2026 | 1,290.00 | 1,313.00 | 1,245.00 | 1,272.00 | 1,272.00 | -1.40% | 402,500 |
| Jul 30, 2026 | 1,296.00 | 1,302.00 | 1,273.00 | 1,290.00 | 1,290.00 | -0.69% | 229,800 |
| Jul 29, 2026 | 1,263.00 | 1,312.00 | 1,258.00 | 1,299.00 | 1,299.00 | 3.92% | 325,000 |
| Jul 28, 2026 | 1,250.00 | 1,260.00 | 1,243.00 | 1,250.00 | 1,250.00 | 0.64% | 138,900 |
| Jul 27, 2026 | 1,229.00 | 1,243.00 | 1,228.00 | 1,242.00 | 1,242.00 | 1.64% | 100,800 |
| Jul 24, 2026 | 1,215.00 | 1,223.00 | 1,208.00 | 1,222.00 | 1,222.00 | 0.33% | 113,800 |
| Jul 23, 2026 | 1,222.00 | 1,233.00 | 1,215.00 | 1,218.00 | 1,218.00 | -1.77% | 174,400 |
| Jul 22, 2026 | 1,245.00 | 1,245.00 | 1,226.00 | 1,240.00 | 1,240.00 | -0.72% | 175,600 |
| Jul 21, 2026 | 1,258.00 | 1,272.00 | 1,244.00 | 1,249.00 | 1,249.00 | -0.32% | 150,300 |
| Jul 17, 2026 | 1,256.00 | 1,268.00 | 1,246.00 | 1,253.00 | 1,253.00 | 0.24% | 133,700 |
| Jul 16, 2026 | 1,267.00 | 1,273.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.87% | 155,100 |
| Jul 15, 2026 | 1,275.00 | 1,278.00 | 1,255.00 | 1,261.00 | 1,261.00 | -0.71% | 130,200 |
| Jul 14, 2026 | 1,284.00 | 1,290.00 | 1,262.00 | 1,270.00 | 1,270.00 | -0.08% | 138,200 |
| Jul 13, 2026 | 1,272.00 | 1,282.00 | 1,263.00 | 1,271.00 | 1,271.00 | 0.63% | 101,700 |
| Jul 10, 2026 | 1,285.00 | 1,285.00 | 1,257.00 | 1,263.00 | 1,263.00 | -2.02% | 147,400 |
| Jul 9, 2026 | 1,305.00 | 1,305.00 | 1,282.00 | 1,289.00 | 1,289.00 | -1.23% | 242,900 |
| Jul 8, 2026 | 1,303.00 | 1,316.00 | 1,299.00 | 1,305.00 | 1,305.00 | 0.93% | 255,200 |
| Jul 7, 2026 | 1,261.00 | 1,300.00 | 1,251.00 | 1,293.00 | 1,293.00 | 2.54% | 226,200 |
| Jul 6, 2026 | 1,228.00 | 1,264.00 | 1,226.00 | 1,261.00 | 1,261.00 | 3.11% | 229,600 |
| Jul 3, 2026 | 1,225.00 | 1,237.00 | 1,221.00 | 1,223.00 | 1,223.00 | 0.82% | 155,500 |
| Jul 2, 2026 | 1,205.00 | 1,222.00 | 1,199.00 | 1,213.00 | 1,213.00 | 1.93% | 149,700 |
| Jul 1, 2026 | 1,220.00 | 1,220.00 | 1,186.00 | 1,190.00 | 1,190.00 | -2.70% | 237,100 |
| Jun 30, 2026 | 1,232.00 | 1,235.00 | 1,211.00 | 1,223.00 | 1,223.00 | -0.89% | 241,800 |
| Jun 29, 2026 | 1,230.00 | 1,244.00 | 1,222.00 | 1,234.00 | 1,234.00 | 0.73% | 244,500 |
| Jun 26, 2026 | 1,203.00 | 1,229.00 | 1,203.00 | 1,225.00 | 1,225.00 | 1.83% | 157,900 |
| Jun 25, 2026 | 1,214.00 | 1,218.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.33% | 139,200 |