Kameda Seika Co.,Ltd. (TYO:2220)
Japan · Delayed Price · Currency is JPY 1,305.00
-14.00 (-1.06%)
May 15, 2026, 3:30 PM JST
Kameda Seika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,320.00 | 1,326.00 | 1,297.00 | 1,305.00 | 1,305.00 | -1.06% | 191,100 |
| May 14, 2026 | 1,320.00 | 1,328.00 | 1,298.00 | 1,319.00 | 1,319.00 | 1.00% | 156,100 |
| May 13, 2026 | 1,345.00 | 1,376.00 | 1,284.00 | 1,306.00 | 1,306.00 | -2.83% | 412,800 |
| May 12, 2026 | 1,392.00 | 1,395.00 | 1,343.00 | 1,344.00 | 1,344.00 | -3.45% | 196,800 |
| May 11, 2026 | 1,378.00 | 1,393.00 | 1,371.00 | 1,392.00 | 1,392.00 | 0.14% | 136,900 |
| May 8, 2026 | 1,420.00 | 1,420.00 | 1,374.00 | 1,390.00 | 1,390.00 | -1.63% | 206,400 |
| May 7, 2026 | 1,419.00 | 1,428.00 | 1,399.00 | 1,413.00 | 1,413.00 | -0.42% | 125,700 |
| May 1, 2026 | 1,428.00 | 1,444.00 | 1,408.00 | 1,419.00 | 1,419.00 | -0.63% | 93,700 |
| Apr 30, 2026 | 1,440.00 | 1,444.00 | 1,417.00 | 1,428.00 | 1,428.00 | -1.38% | 145,200 |
| Apr 28, 2026 | 1,422.00 | 1,448.00 | 1,420.00 | 1,448.00 | 1,448.00 | 1.83% | 165,500 |
| Apr 27, 2026 | 1,424.00 | 1,432.00 | 1,418.00 | 1,422.00 | 1,422.00 | -0.28% | 96,100 |
| Apr 24, 2026 | 1,432.00 | 1,442.00 | 1,421.00 | 1,426.00 | 1,426.00 | -1.11% | 80,400 |
| Apr 23, 2026 | 1,435.00 | 1,443.00 | 1,430.00 | 1,442.00 | 1,442.00 | -0.55% | 109,000 |
| Apr 22, 2026 | 1,485.00 | 1,486.00 | 1,443.00 | 1,450.00 | 1,450.00 | -2.55% | 111,900 |
| Apr 21, 2026 | 1,490.00 | 1,501.00 | 1,481.00 | 1,488.00 | 1,488.00 | 0.68% | 129,400 |
| Apr 20, 2026 | 1,485.00 | 1,495.00 | 1,474.00 | 1,478.00 | 1,478.00 | -0.20% | 83,600 |
| Apr 17, 2026 | 1,493.00 | 1,503.00 | 1,473.00 | 1,481.00 | 1,481.00 | -0.80% | 106,900 |
| Apr 16, 2026 | 1,484.00 | 1,498.00 | 1,476.00 | 1,493.00 | 1,493.00 | 0.88% | 202,300 |
| Apr 15, 2026 | 1,456.00 | 1,480.00 | 1,456.00 | 1,480.00 | 1,480.00 | 1.65% | 131,300 |
| Apr 14, 2026 | 1,478.00 | 1,493.00 | 1,447.00 | 1,456.00 | 1,456.00 | -2.08% | 162,600 |
| Apr 13, 2026 | 1,446.00 | 1,490.00 | 1,446.00 | 1,487.00 | 1,487.00 | 2.76% | 241,300 |
| Apr 10, 2026 | 1,502.00 | 1,503.00 | 1,445.00 | 1,447.00 | 1,447.00 | -3.08% | 114,200 |
| Apr 9, 2026 | 1,509.00 | 1,534.00 | 1,493.00 | 1,493.00 | 1,493.00 | -1.06% | 178,100 |
| Apr 8, 2026 | 1,525.00 | 1,531.00 | 1,495.00 | 1,509.00 | 1,509.00 | -0.53% | 131,600 |
| Apr 7, 2026 | 1,523.00 | 1,538.00 | 1,509.00 | 1,517.00 | 1,517.00 | - | 157,100 |
| Apr 6, 2026 | 1,505.00 | 1,525.00 | 1,500.00 | 1,517.00 | 1,517.00 | 0.80% | 173,700 |
| Apr 3, 2026 | 1,460.00 | 1,507.00 | 1,460.00 | 1,505.00 | 1,505.00 | 2.87% | 224,500 |
| Apr 2, 2026 | 1,450.00 | 1,475.00 | 1,449.00 | 1,463.00 | 1,463.00 | 0.48% | 135,200 |
| Apr 1, 2026 | 1,447.00 | 1,461.00 | 1,436.00 | 1,456.00 | 1,456.00 | 0.48% | 147,600 |
| Mar 31, 2026 | 1,451.00 | 1,472.00 | 1,446.00 | 1,449.00 | 1,449.00 | -0.14% | 188,500 |
| Mar 30, 2026 | 1,345.00 | 1,465.00 | 1,343.00 | 1,451.00 | 1,451.00 | -2.07% | 386,400 |
| Mar 27, 2026 | 1,486.67 | 1,500.00 | 1,475.00 | 1,481.67 | 1,464.67 | 1.25% | 259,800 |
| Mar 26, 2026 | 1,458.33 | 1,466.67 | 1,451.67 | 1,463.33 | 1,446.54 | 0.34% | 121,200 |
| Mar 25, 2026 | 1,450.00 | 1,471.67 | 1,450.00 | 1,458.33 | 1,441.60 | 0.92% | 178,200 |
| Mar 24, 2026 | 1,430.00 | 1,448.33 | 1,423.33 | 1,445.00 | 1,428.42 | 1.17% | 126,300 |
| Mar 23, 2026 | 1,428.33 | 1,438.33 | 1,416.67 | 1,428.33 | 1,411.95 | -0.23% | 242,400 |
| Mar 19, 2026 | 1,446.67 | 1,450.00 | 1,431.67 | 1,431.67 | 1,415.24 | -1.15% | 192,000 |
| Mar 18, 2026 | 1,435.00 | 1,450.00 | 1,433.33 | 1,448.33 | 1,431.72 | 0.93% | 85,500 |
| Mar 17, 2026 | 1,425.00 | 1,441.67 | 1,425.00 | 1,435.00 | 1,435.00 | 0.70% | 71,400 |
| Mar 16, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,425.00 | 1,425.00 | -0.12% | 96,000 |
| Mar 13, 2026 | 1,416.67 | 1,445.00 | 1,416.67 | 1,426.67 | 1,426.67 | 0.71% | 225,900 |
| Mar 12, 2026 | 1,441.67 | 1,441.67 | 1,413.33 | 1,416.67 | 1,416.67 | -2.07% | 174,000 |
| Mar 11, 2026 | 1,465.00 | 1,466.67 | 1,446.67 | 1,446.67 | 1,446.67 | -0.57% | 108,000 |
| Mar 10, 2026 | 1,450.00 | 1,483.33 | 1,448.33 | 1,455.00 | 1,455.00 | 0.81% | 267,600 |
| Mar 9, 2026 | 1,435.00 | 1,448.33 | 1,418.33 | 1,443.33 | 1,443.33 | -0.69% | 200,400 |
| Mar 6, 2026 | 1,436.67 | 1,453.33 | 1,425.00 | 1,453.33 | 1,453.33 | 0.23% | 100,500 |
| Mar 5, 2026 | 1,448.33 | 1,465.00 | 1,445.00 | 1,450.00 | 1,450.00 | 1.75% | 168,900 |
| Mar 4, 2026 | 1,440.00 | 1,450.00 | 1,401.67 | 1,425.00 | 1,425.00 | -3.28% | 341,700 |
| Mar 3, 2026 | 1,450.00 | 1,486.67 | 1,431.67 | 1,473.33 | 1,473.33 | 2.08% | 484,800 |
| Mar 2, 2026 | 1,435.00 | 1,460.00 | 1,428.33 | 1,443.33 | 1,443.33 | -0.35% | 170,700 |