Kameda Seika Co.,Ltd. (TYO:2220)
Japan · Delayed Price · Currency is JPY 1,317.00
-10.00 (-0.75%)
Oct 16, 2026, 3:30 PM JST
Kameda Seika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,338.00 | 1,340.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.75% | 217,700 |
| Oct 15, 2026 | 1,294.00 | 1,327.00 | 1,286.00 | 1,327.00 | 1,327.00 | 4.41% | 487,400 |
| Oct 14, 2026 | 1,284.00 | 1,289.00 | 1,265.00 | 1,271.00 | 1,271.00 | -0.70% | 160,800 |
| Oct 13, 2026 | 1,288.00 | 1,297.00 | 1,279.00 | 1,280.00 | 1,280.00 | 0.16% | 205,800 |
| Oct 9, 2026 | 1,282.00 | 1,290.00 | 1,264.00 | 1,278.00 | 1,278.00 | 0.87% | 198,800 |
| Oct 8, 2026 | 1,259.00 | 1,278.00 | 1,254.00 | 1,267.00 | 1,267.00 | 1.12% | 292,600 |
| Oct 7, 2026 | 1,250.00 | 1,261.00 | 1,244.00 | 1,253.00 | 1,253.00 | 1.54% | 205,700 |
| Oct 6, 2026 | 1,214.00 | 1,243.00 | 1,210.00 | 1,234.00 | 1,234.00 | 1.90% | 262,900 |
| Oct 5, 2026 | 1,220.00 | 1,221.00 | 1,203.00 | 1,211.00 | 1,211.00 | -0.82% | 163,000 |
| Oct 2, 2026 | 1,230.00 | 1,237.00 | 1,213.00 | 1,221.00 | 1,221.00 | -1.37% | 146,000 |
| Oct 1, 2026 | 1,260.00 | 1,266.00 | 1,236.00 | 1,238.00 | 1,238.00 | -1.35% | 163,100 |
| Sep 30, 2026 | 1,264.00 | 1,264.00 | 1,240.00 | 1,255.00 | 1,255.00 | -1.10% | 212,400 |
| Sep 29, 2026 | 1,306.00 | 1,306.00 | 1,266.00 | 1,269.00 | 1,269.00 | -2.98% | 276,100 |
| Sep 28, 2026 | 1,326.00 | 1,332.00 | 1,308.00 | 1,313.00 | 1,308.00 | -0.98% | 353,000 |
| Sep 25, 2026 | 1,306.00 | 1,326.00 | 1,305.00 | 1,326.00 | 1,320.95 | 1.77% | 196,100 |
| Sep 24, 2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,303.00 | 1,298.04 | -1.14% | 292,700 |
| Sep 18, 2026 | 1,322.00 | 1,323.00 | 1,300.00 | 1,318.00 | 1,312.98 | -1.13% | 315,200 |
| Sep 17, 2026 | 1,338.00 | 1,343.00 | 1,311.00 | 1,333.00 | 1,327.92 | -0.82% | 322,000 |
| Sep 16, 2026 | 1,350.00 | 1,360.00 | 1,342.00 | 1,344.00 | 1,338.88 | -0.44% | 186,200 |
| Sep 15, 2026 | 1,360.00 | 1,368.00 | 1,342.00 | 1,350.00 | 1,344.86 | -0.81% | 208,300 |
| Sep 14, 2026 | 1,355.00 | 1,379.00 | 1,352.00 | 1,361.00 | 1,355.82 | 0.89% | 224,900 |
| Sep 11, 2026 | 1,339.00 | 1,361.00 | 1,335.00 | 1,349.00 | 1,343.86 | 0.67% | 181,900 |
| Sep 10, 2026 | 1,330.00 | 1,340.00 | 1,311.00 | 1,340.00 | 1,334.90 | -0.45% | 141,700 |
| Sep 9, 2026 | 1,346.00 | 1,365.00 | 1,333.00 | 1,346.00 | 1,340.87 | 0.30% | 420,800 |
| Sep 8, 2026 | 1,322.00 | 1,349.00 | 1,317.00 | 1,342.00 | 1,336.89 | 1.51% | 147,600 |
| Sep 7, 2026 | 1,338.00 | 1,339.00 | 1,320.00 | 1,322.00 | 1,316.97 | -1.34% | 150,400 |
| Sep 4, 2026 | 1,355.00 | 1,362.00 | 1,337.00 | 1,340.00 | 1,334.90 | -1.62% | 189,800 |
| Sep 3, 2026 | 1,366.00 | 1,380.00 | 1,355.00 | 1,362.00 | 1,356.81 | -0.87% | 182,400 |
| Sep 2, 2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,374.00 | 1,368.77 | -0.43% | 181,900 |
| Sep 1, 2026 | 1,405.00 | 1,428.00 | 1,373.00 | 1,380.00 | 1,374.74 | -2.75% | 396,100 |
| Aug 31, 2026 | 1,395.00 | 1,419.00 | 1,376.00 | 1,419.00 | 1,413.60 | 1.50% | 1,308,200 |
| Aug 28, 2026 | 1,412.00 | 1,423.00 | 1,394.00 | 1,398.00 | 1,392.68 | -0.78% | 186,600 |
| Aug 27, 2026 | 1,397.00 | 1,430.00 | 1,389.00 | 1,409.00 | 1,403.63 | 0.36% | 257,600 |
| Aug 26, 2026 | 1,385.00 | 1,410.00 | 1,378.00 | 1,404.00 | 1,398.65 | 1.23% | 178,700 |
| Aug 25, 2026 | 1,390.00 | 1,410.00 | 1,382.00 | 1,387.00 | 1,381.72 | 0.22% | 168,700 |
| Aug 24, 2026 | 1,361.00 | 1,390.00 | 1,353.00 | 1,384.00 | 1,378.73 | 1.69% | 216,300 |
| Aug 21, 2026 | 1,338.00 | 1,372.00 | 1,338.00 | 1,361.00 | 1,355.82 | 1.72% | 244,900 |
| Aug 20, 2026 | 1,338.00 | 1,345.00 | 1,321.00 | 1,338.00 | 1,332.90 | 0.45% | 156,500 |
| Aug 19, 2026 | 1,340.00 | 1,347.00 | 1,322.00 | 1,332.00 | 1,326.93 | 0.08% | 175,500 |
| Aug 18, 2026 | 1,336.00 | 1,340.00 | 1,318.00 | 1,331.00 | 1,325.93 | -1.04% | 188,700 |
| Aug 17, 2026 | 1,330.00 | 1,346.00 | 1,329.00 | 1,345.00 | 1,339.88 | - | 130,800 |
| Aug 14, 2026 | 1,315.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,339.88 | 2.28% | 222,000 |
| Aug 13, 2026 | 1,286.00 | 1,318.00 | 1,281.00 | 1,315.00 | 1,309.99 | 0.54% | 229,700 |
| Aug 12, 2026 | 1,300.00 | 1,309.00 | 1,286.00 | 1,308.00 | 1,303.02 | 1.24% | 176,900 |
| Aug 10, 2026 | 1,299.00 | 1,300.00 | 1,278.00 | 1,292.00 | 1,287.08 | -0.62% | 166,800 |
| Aug 7, 2026 | 1,272.00 | 1,305.00 | 1,263.00 | 1,300.00 | 1,295.05 | 2.04% | 233,100 |
| Aug 6, 2026 | 1,246.00 | 1,281.00 | 1,235.00 | 1,274.00 | 1,269.15 | 3.49% | 208,900 |
| Aug 5, 2026 | 1,225.00 | 1,237.00 | 1,212.00 | 1,231.00 | 1,226.31 | - | 249,200 |
| Aug 4, 2026 | 1,242.00 | 1,246.00 | 1,215.00 | 1,231.00 | 1,226.31 | -1.36% | 266,200 |
| Aug 3, 2026 | 1,269.00 | 1,281.00 | 1,241.00 | 1,248.00 | 1,243.25 | -1.89% | 304,300 |