Kikuchi Seisakusho Co., Ltd. (TYO:3444)
Japan · Delayed Price · Currency is JPY 732.00
+8.00 (1.10%)
At close: Mar 27, 2026
Kikuchi Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 711.00 | 741.00 | 705.00 | 732.00 | 732.00 | 1.10% | 49,400 |
| Mar 26, 2026 | 750.00 | 760.00 | 719.00 | 724.00 | 724.00 | -1.90% | 93,400 |
| Mar 25, 2026 | 736.00 | 750.00 | 734.00 | 738.00 | 738.00 | 3.07% | 56,100 |
| Mar 24, 2026 | 730.00 | 740.00 | 714.00 | 716.00 | 716.00 | 1.27% | 79,700 |
| Mar 23, 2026 | 722.00 | 728.00 | 700.00 | 707.00 | 707.00 | -5.73% | 106,600 |
| Mar 19, 2026 | 768.00 | 776.00 | 750.00 | 750.00 | 750.00 | -4.82% | 85,000 |
| Mar 18, 2026 | 767.00 | 790.00 | 764.00 | 788.00 | 788.00 | 4.79% | 92,400 |
| Mar 17, 2026 | 781.00 | 792.00 | 752.00 | 752.00 | 752.00 | -1.83% | 92,900 |
| Mar 16, 2026 | 757.00 | 785.00 | 751.00 | 766.00 | 766.00 | -6.24% | 176,600 |
| Mar 13, 2026 | 801.00 | 822.00 | 790.00 | 817.00 | 817.00 | 0.12% | 112,400 |
| Mar 12, 2026 | 849.00 | 849.00 | 808.00 | 816.00 | 816.00 | -2.16% | 146,600 |
| Mar 11, 2026 | 862.00 | 914.00 | 834.00 | 834.00 | 834.00 | 5.97% | 519,700 |
| Mar 10, 2026 | 760.00 | 797.00 | 760.00 | 787.00 | 787.00 | 4.52% | 84,800 |
| Mar 9, 2026 | 728.00 | 753.00 | 719.00 | 753.00 | 753.00 | -4.32% | 115,800 |
| Mar 6, 2026 | 779.00 | 791.00 | 764.00 | 787.00 | 787.00 | - | 76,700 |
| Mar 5, 2026 | 759.00 | 803.00 | 750.00 | 787.00 | 787.00 | 7.96% | 182,200 |
| Mar 4, 2026 | 761.00 | 777.00 | 712.00 | 729.00 | 729.00 | -7.37% | 204,800 |
| Mar 3, 2026 | 837.00 | 844.00 | 785.00 | 787.00 | 787.00 | -5.97% | 164,600 |
| Mar 2, 2026 | 822.00 | 873.00 | 800.00 | 837.00 | 837.00 | -0.83% | 294,000 |
| Feb 27, 2026 | 812.00 | 854.00 | 808.00 | 844.00 | 844.00 | 4.98% | 185,100 |
| Feb 26, 2026 | 802.00 | 823.00 | 794.00 | 804.00 | 804.00 | 0.25% | 148,900 |
| Feb 25, 2026 | 781.00 | 818.00 | 778.00 | 802.00 | 802.00 | 2.82% | 186,400 |
| Feb 24, 2026 | 808.00 | 820.00 | 774.00 | 780.00 | 780.00 | -4.41% | 182,500 |
| Feb 20, 2026 | 838.00 | 851.00 | 809.00 | 816.00 | 816.00 | -2.63% | 126,800 |
| Feb 19, 2026 | 848.00 | 864.00 | 830.00 | 838.00 | 838.00 | -2.33% | 132,400 |
| Feb 18, 2026 | 888.00 | 888.00 | 845.00 | 858.00 | 858.00 | -2.50% | 108,600 |
| Feb 17, 2026 | 885.00 | 885.00 | 855.00 | 880.00 | 880.00 | -0.56% | 112,400 |
| Feb 16, 2026 | 818.00 | 885.00 | 818.00 | 885.00 | 885.00 | 8.19% | 310,300 |
| Feb 13, 2026 | 861.00 | 870.00 | 816.00 | 818.00 | 818.00 | -5.98% | 215,300 |
| Feb 12, 2026 | 890.00 | 895.00 | 863.00 | 870.00 | 870.00 | -2.03% | 191,900 |
| Feb 10, 2026 | 871.00 | 914.00 | 861.00 | 888.00 | 888.00 | 3.50% | 356,100 |
| Feb 9, 2026 | 955.00 | 960.00 | 858.00 | 858.00 | 858.00 | -7.74% | 596,600 |
| Feb 6, 2026 | 953.00 | 973.00 | 900.00 | 930.00 | 930.00 | -3.43% | 637,200 |
| Feb 5, 2026 | 905.00 | 1,020.00 | 871.00 | 963.00 | 963.00 | 7.12% | 1,401,600 |
| Feb 4, 2026 | 891.00 | 913.00 | 864.00 | 899.00 | 899.00 | 0.11% | 543,900 |
| Feb 3, 2026 | 840.00 | 907.00 | 824.00 | 898.00 | 898.00 | 6.78% | 595,800 |
| Feb 2, 2026 | 876.00 | 902.00 | 827.00 | 841.00 | 841.00 | -1.18% | 298,400 |
| Jan 30, 2026 | 840.00 | 962.00 | 783.00 | 851.00 | 851.00 | 0.12% | 1,532,800 |
| Jan 29, 2026 | 913.00 | 925.00 | 814.00 | 850.00 | 850.00 | -7.21% | 494,500 |
| Jan 28, 2026 | 1,006.00 | 1,006.00 | 904.00 | 916.00 | 916.00 | -8.86% | 405,100 |
| Jan 27, 2026 | 1,046.00 | 1,050.00 | 999.00 | 1,005.00 | 1,005.00 | -3.92% | 315,300 |
| Jan 26, 2026 | 1,026.00 | 1,111.00 | 1,026.00 | 1,046.00 | 1,046.00 | 3.36% | 675,100 |
| Jan 23, 2026 | 1,005.00 | 1,063.00 | 991.00 | 1,012.00 | 1,012.00 | 1.50% | 358,200 |
| Jan 22, 2026 | 1,032.00 | 1,063.00 | 995.00 | 997.00 | 997.00 | 0.10% | 437,600 |
| Jan 21, 2026 | 991.00 | 1,028.00 | 981.00 | 996.00 | 996.00 | -1.97% | 244,000 |
| Jan 20, 2026 | 1,041.00 | 1,084.00 | 1,011.00 | 1,016.00 | 1,016.00 | -3.97% | 338,700 |
| Jan 19, 2026 | 1,005.00 | 1,090.00 | 994.00 | 1,058.00 | 1,058.00 | 5.27% | 740,000 |
| Jan 16, 2026 | 1,028.00 | 1,130.00 | 987.00 | 1,005.00 | 1,005.00 | -0.40% | 1,032,500 |
| Jan 15, 2026 | 990.00 | 1,026.00 | 985.00 | 1,009.00 | 1,009.00 | -2.42% | 538,300 |
| Jan 14, 2026 | 1,004.00 | 1,040.00 | 961.00 | 1,034.00 | 1,034.00 | -3.45% | 1,048,100 |