Kikuchi Seisakusho Co., Ltd. (TYO:3444)
Japan · Delayed Price · Currency is JPY 1,516.00
+166.00 (12.30%)
May 8, 2026, 3:30 PM JST
Kikuchi Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,351.00 | 1,548.00 | 1,320.00 | 1,516.00 | 1,516.00 | 12.30% | 1,351,400 |
| May 7, 2026 | 1,434.00 | 1,437.00 | 1,323.00 | 1,350.00 | 1,350.00 | -4.59% | 721,500 |
| May 1, 2026 | 1,524.00 | 1,550.00 | 1,406.00 | 1,415.00 | 1,415.00 | -7.21% | 678,700 |
| Apr 30, 2026 | 1,442.00 | 1,613.00 | 1,442.00 | 1,525.00 | 1,525.00 | -1.23% | 1,365,600 |
| Apr 28, 2026 | 1,565.00 | 1,648.00 | 1,503.00 | 1,544.00 | 1,544.00 | -6.82% | 1,541,900 |
| Apr 27, 2026 | 1,575.00 | 1,865.00 | 1,540.00 | 1,657.00 | 1,647.00 | 10.47% | 6,833,600 |
| Apr 24, 2026 | 1,745.00 | 1,870.00 | 1,434.00 | 1,500.00 | 1,490.95 | -10.87% | 5,598,500 |
| Apr 23, 2026 | 1,511.00 | 1,683.00 | 1,393.00 | 1,683.00 | 1,672.84 | 21.69% | 6,354,100 |
| Apr 22, 2026 | 1,295.00 | 1,479.00 | 1,265.00 | 1,383.00 | 1,374.65 | 2.07% | 3,886,700 |
| Apr 21, 2026 | 1,720.00 | 1,728.00 | 1,340.00 | 1,355.00 | 1,346.82 | -6.49% | 7,563,900 |
| Apr 20, 2026 | 1,370.00 | 1,449.00 | 1,350.00 | 1,449.00 | 1,440.26 | 26.11% | 1,428,400 |
| Apr 17, 2026 | 1,025.00 | 1,149.00 | 1,022.00 | 1,149.00 | 1,142.07 | 15.02% | 3,706,300 |
| Apr 16, 2026 | 900.00 | 999.00 | 880.00 | 999.00 | 992.97 | 17.67% | 1,601,200 |
| Apr 15, 2026 | 876.00 | 905.00 | 832.00 | 849.00 | 843.88 | -2.53% | 348,200 |
| Apr 14, 2026 | 963.00 | 971.00 | 868.00 | 871.00 | 865.74 | -5.12% | 921,800 |
| Apr 13, 2026 | 817.00 | 918.00 | 817.00 | 918.00 | 912.46 | 19.53% | 1,199,800 |
| Apr 10, 2026 | 750.00 | 774.00 | 750.00 | 768.00 | 763.37 | 3.09% | 62,300 |
| Apr 9, 2026 | 769.00 | 769.00 | 744.00 | 745.00 | 740.50 | -2.61% | 49,700 |
| Apr 8, 2026 | 740.00 | 768.00 | 740.00 | 765.00 | 760.38 | 4.94% | 76,400 |
| Apr 7, 2026 | 722.00 | 733.00 | 721.00 | 729.00 | 724.60 | 1.11% | 28,300 |
| Apr 6, 2026 | 721.00 | 729.00 | 718.00 | 721.00 | 716.65 | - | 35,800 |
| Apr 3, 2026 | 717.00 | 727.00 | 712.00 | 721.00 | 716.65 | 2.56% | 40,600 |
| Apr 2, 2026 | 746.00 | 749.00 | 702.00 | 703.00 | 698.76 | -4.61% | 69,100 |
| Apr 1, 2026 | 716.00 | 738.00 | 715.00 | 737.00 | 732.55 | 5.14% | 68,500 |
| Mar 31, 2026 | 705.00 | 723.00 | 695.00 | 701.00 | 696.77 | -0.71% | 73,400 |
| Mar 30, 2026 | 720.00 | 721.00 | 697.00 | 706.00 | 701.74 | -3.55% | 82,400 |
| Mar 27, 2026 | 711.00 | 741.00 | 705.00 | 732.00 | 727.58 | 1.10% | 49,400 |
| Mar 26, 2026 | 750.00 | 760.00 | 719.00 | 724.00 | 719.63 | -1.90% | 93,400 |
| Mar 25, 2026 | 736.00 | 750.00 | 734.00 | 738.00 | 733.55 | 3.07% | 56,100 |
| Mar 24, 2026 | 730.00 | 740.00 | 714.00 | 716.00 | 711.68 | 1.27% | 79,700 |
| Mar 23, 2026 | 722.00 | 728.00 | 700.00 | 707.00 | 702.73 | -5.73% | 106,600 |
| Mar 19, 2026 | 768.00 | 776.00 | 750.00 | 750.00 | 745.47 | -4.82% | 85,000 |
| Mar 18, 2026 | 767.00 | 790.00 | 764.00 | 788.00 | 783.24 | 4.79% | 92,400 |
| Mar 17, 2026 | 781.00 | 792.00 | 752.00 | 752.00 | 747.46 | -1.83% | 92,900 |
| Mar 16, 2026 | 757.00 | 785.00 | 751.00 | 766.00 | 761.38 | -6.24% | 176,600 |
| Mar 13, 2026 | 801.00 | 822.00 | 790.00 | 817.00 | 812.07 | 0.12% | 112,400 |
| Mar 12, 2026 | 849.00 | 849.00 | 808.00 | 816.00 | 811.08 | -2.16% | 146,600 |
| Mar 11, 2026 | 862.00 | 914.00 | 834.00 | 834.00 | 828.97 | 5.97% | 519,700 |
| Mar 10, 2026 | 760.00 | 797.00 | 760.00 | 787.00 | 782.25 | 4.52% | 84,800 |
| Mar 9, 2026 | 728.00 | 753.00 | 719.00 | 753.00 | 748.46 | -4.32% | 115,800 |
| Mar 6, 2026 | 779.00 | 791.00 | 764.00 | 787.00 | 782.25 | - | 76,700 |
| Mar 5, 2026 | 759.00 | 803.00 | 750.00 | 787.00 | 782.25 | 7.96% | 182,200 |
| Mar 4, 2026 | 761.00 | 777.00 | 712.00 | 729.00 | 724.60 | -7.37% | 204,800 |
| Mar 3, 2026 | 837.00 | 844.00 | 785.00 | 787.00 | 782.25 | -5.97% | 164,600 |
| Mar 2, 2026 | 822.00 | 873.00 | 800.00 | 837.00 | 831.95 | -0.83% | 294,000 |
| Feb 27, 2026 | 812.00 | 854.00 | 808.00 | 844.00 | 838.91 | 4.98% | 185,100 |
| Feb 26, 2026 | 802.00 | 823.00 | 794.00 | 804.00 | 799.15 | 0.25% | 148,900 |
| Feb 25, 2026 | 781.00 | 818.00 | 778.00 | 802.00 | 797.16 | 2.82% | 186,400 |
| Feb 24, 2026 | 808.00 | 820.00 | 774.00 | 780.00 | 775.29 | -4.41% | 182,500 |
| Feb 20, 2026 | 838.00 | 851.00 | 809.00 | 816.00 | 811.08 | -2.63% | 126,800 |