Kikuchi Seisakusho Co., Ltd. (TYO:3444)
Japan · Delayed Price · Currency is JPY 1,087.00
-82.00 (-7.01%)
May 29, 2026, 3:30 PM JST
Kikuchi Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,203.00 | 1,216.00 | 1,087.00 | 1,087.00 | 1,087.00 | -7.01% | 334,100 |
| May 28, 2026 | 1,108.00 | 1,190.00 | 1,091.00 | 1,169.00 | 1,169.00 | 6.47% | 374,500 |
| May 27, 2026 | 1,187.00 | 1,203.00 | 1,085.00 | 1,098.00 | 1,098.00 | -7.26% | 230,400 |
| May 26, 2026 | 1,214.00 | 1,217.00 | 1,161.00 | 1,184.00 | 1,184.00 | -2.55% | 181,500 |
| May 25, 2026 | 1,245.00 | 1,290.00 | 1,183.00 | 1,215.00 | 1,215.00 | -2.25% | 377,100 |
| May 22, 2026 | 1,210.00 | 1,275.00 | 1,178.00 | 1,243.00 | 1,243.00 | 10.20% | 435,800 |
| May 21, 2026 | 1,171.00 | 1,191.00 | 1,114.00 | 1,128.00 | 1,128.00 | -1.83% | 295,200 |
| May 20, 2026 | 1,210.00 | 1,210.00 | 1,133.00 | 1,149.00 | 1,149.00 | -5.67% | 363,500 |
| May 19, 2026 | 1,335.00 | 1,344.00 | 1,207.00 | 1,218.00 | 1,218.00 | -8.08% | 554,700 |
| May 18, 2026 | 1,391.00 | 1,450.00 | 1,297.00 | 1,325.00 | 1,325.00 | -6.76% | 622,500 |
| May 15, 2026 | 1,382.00 | 1,520.00 | 1,382.00 | 1,421.00 | 1,421.00 | 1.72% | 543,300 |
| May 14, 2026 | 1,511.00 | 1,580.00 | 1,376.00 | 1,397.00 | 1,397.00 | -0.57% | 692,500 |
| May 13, 2026 | 1,370.00 | 1,432.00 | 1,350.00 | 1,405.00 | 1,405.00 | -3.77% | 397,500 |
| May 12, 2026 | 1,581.00 | 1,880.00 | 1,437.00 | 1,460.00 | 1,460.00 | -7.65% | 2,604,900 |
| May 11, 2026 | 1,504.00 | 1,683.00 | 1,472.00 | 1,581.00 | 1,581.00 | 4.29% | 2,362,400 |
| 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 | -6.25% | 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 |