Kameda Seika Co.,Ltd. (TYO:2220)
Japan · Delayed Price · Currency is JPY 1,308.00
+16.00 (1.24%)
Aug 12, 2026, 3:30 PM JST
Kameda Seika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,206.00 | 1,218.00 | 1,201.00 | 1,207.00 | 1,207.00 | 0.33% | 192,800 |
| Jun 23, 2026 | 1,185.00 | 1,207.00 | 1,183.00 | 1,203.00 | 1,203.00 | 1.95% | 201,100 |
| Jun 22, 2026 | 1,200.00 | 1,202.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.16% | 188,000 |
| Jun 19, 2026 | 1,203.00 | 1,210.00 | 1,191.00 | 1,206.00 | 1,206.00 | 0.25% | 288,200 |
| Jun 18, 2026 | 1,214.00 | 1,222.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.91% | 145,800 |
| Jun 17, 2026 | 1,239.00 | 1,249.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.86% | 198,700 |
| Jun 16, 2026 | 1,235.00 | 1,240.00 | 1,223.00 | 1,237.00 | 1,237.00 | -1.04% | 187,300 |
| Jun 15, 2026 | 1,259.00 | 1,263.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.71% | 150,800 |
| Jun 12, 2026 | 1,259.00 | 1,264.00 | 1,244.00 | 1,259.00 | 1,259.00 | -0.94% | 185,300 |
| Jun 11, 2026 | 1,258.00 | 1,274.00 | 1,248.00 | 1,271.00 | 1,271.00 | 2.09% | 199,900 |
| Jun 10, 2026 | 1,228.00 | 1,247.00 | 1,221.00 | 1,245.00 | 1,245.00 | 1.63% | 182,200 |
| Jun 9, 2026 | 1,239.00 | 1,243.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.13% | 159,900 |
| Jun 8, 2026 | 1,224.00 | 1,242.00 | 1,219.00 | 1,239.00 | 1,239.00 | 2.40% | 281,200 |
| Jun 5, 2026 | 1,196.00 | 1,218.00 | 1,196.00 | 1,210.00 | 1,210.00 | 1.51% | 174,300 |
| Jun 4, 2026 | 1,201.00 | 1,209.00 | 1,189.00 | 1,192.00 | 1,192.00 | -1.41% | 171,400 |
| Jun 3, 2026 | 1,190.00 | 1,209.00 | 1,183.00 | 1,209.00 | 1,209.00 | 1.34% | 201,100 |
| Jun 2, 2026 | 1,180.00 | 1,203.00 | 1,165.00 | 1,193.00 | 1,193.00 | -0.17% | 315,900 |
| Jun 1, 2026 | 1,228.00 | 1,236.00 | 1,176.00 | 1,195.00 | 1,195.00 | -2.85% | 372,100 |