Kameda Seika Co.,Ltd. (TYO:2220)
Japan · Delayed Price · Currency is JPY 1,302.00
-38.00 (-2.84%)
Nov 6, 2026, 1:55 PM JST
Kameda Seika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,330.00 | 1,350.00 | 1,296.00 | 1,302.00 | 1,302.00 | -2.84% | 160,800 |
| Nov 5, 2026 | 1,283.00 | 1,340.00 | 1,271.00 | 1,340.00 | 1,340.00 | 6.35% | 300,900 |
| Nov 4, 2026 | 1,290.00 | 1,291.00 | 1,237.00 | 1,260.00 | 1,260.00 | -3.37% | 559,700 |
| Nov 2, 2026 | 1,374.00 | 1,470.00 | 1,231.00 | 1,304.00 | 1,304.00 | -5.30% | 1,435,600 |
| Oct 30, 2026 | 1,340.00 | 1,377.00 | 1,335.00 | 1,377.00 | 1,377.00 | 2.84% | 265,500 |
| Oct 29, 2026 | 1,311.00 | 1,339.00 | 1,311.00 | 1,339.00 | 1,339.00 | 1.83% | 1,115,900 |
| Oct 28, 2026 | 1,338.00 | 1,350.00 | 1,312.00 | 1,315.00 | 1,315.00 | -3.38% | 301,600 |
| Oct 27, 2026 | 1,372.00 | 1,372.00 | 1,350.00 | 1,361.00 | 1,361.00 | -0.80% | 190,200 |
| Oct 26, 2026 | 1,364.00 | 1,383.00 | 1,354.00 | 1,372.00 | 1,372.00 | 0.59% | 193,900 |
| Oct 23, 2026 | 1,371.00 | 1,389.00 | 1,359.00 | 1,364.00 | 1,364.00 | 0.37% | 202,000 |
| Oct 22, 2026 | 1,346.00 | 1,365.00 | 1,331.00 | 1,359.00 | 1,359.00 | 1.72% | 252,700 |
| Oct 21, 2026 | 1,344.00 | 1,349.00 | 1,330.00 | 1,336.00 | 1,336.00 | 0.23% | 259,500 |
| Oct 20, 2026 | 1,323.00 | 1,335.00 | 1,322.00 | 1,333.00 | 1,333.00 | 1.06% | 146,300 |
| Oct 19, 2026 | 1,340.00 | 1,344.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.15% | 126,500 |
| 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 |