Kikuchi Seisakusho Co., Ltd. (TYO:3444)
Japan · Delayed Price · Currency is JPY 975.00
+35.00 (3.72%)
Jul 21, 2026, 2:42 PM JST
Kikuchi Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 991.00 | 991.00 | 896.00 | 940.00 | 940.00 | -6.47% | 328,800 |
| Jul 16, 2026 | 1,010.00 | 1,047.00 | 996.00 | 1,005.00 | 1,005.00 | -1.86% | 178,900 |
| Jul 15, 2026 | 1,018.00 | 1,038.00 | 989.00 | 1,024.00 | 1,024.00 | 2.91% | 164,800 |
| Jul 14, 2026 | 967.00 | 1,002.00 | 950.00 | 995.00 | 995.00 | 2.90% | 193,700 |
| Jul 13, 2026 | 1,013.00 | 1,018.00 | 958.00 | 967.00 | 967.00 | -4.64% | 209,700 |
| Jul 10, 2026 | 1,020.00 | 1,044.00 | 999.00 | 1,014.00 | 1,014.00 | 0.40% | 187,200 |
| Jul 9, 2026 | 1,078.00 | 1,079.00 | 1,006.00 | 1,010.00 | 1,010.00 | -4.54% | 224,300 |
| Jul 8, 2026 | 1,148.00 | 1,148.00 | 1,056.00 | 1,058.00 | 1,058.00 | -8.95% | 195,400 |
| Jul 7, 2026 | 1,235.00 | 1,289.00 | 1,150.00 | 1,162.00 | 1,162.00 | -6.37% | 290,600 |
| Jul 6, 2026 | 1,222.00 | 1,247.00 | 1,174.00 | 1,241.00 | 1,241.00 | 3.42% | 295,800 |
| Jul 3, 2026 | 1,131.00 | 1,234.00 | 1,101.00 | 1,200.00 | 1,200.00 | 6.48% | 309,400 |
| Jul 2, 2026 | 1,200.00 | 1,200.00 | 1,121.00 | 1,127.00 | 1,127.00 | -6.47% | 202,000 |
| Jul 1, 2026 | 1,130.00 | 1,279.00 | 1,090.00 | 1,205.00 | 1,205.00 | 8.66% | 630,100 |
| Jun 30, 2026 | 1,173.00 | 1,173.00 | 1,105.00 | 1,109.00 | 1,109.00 | -4.15% | 134,800 |
| Jun 29, 2026 | 1,276.00 | 1,277.00 | 1,151.00 | 1,157.00 | 1,157.00 | -4.85% | 233,800 |
| Jun 26, 2026 | 1,260.00 | 1,283.00 | 1,190.00 | 1,216.00 | 1,216.00 | -9.12% | 409,400 |
| Jun 25, 2026 | 1,280.00 | 1,438.00 | 1,251.00 | 1,338.00 | 1,338.00 | 12.34% | 2,286,200 |
| Jun 24, 2026 | 1,270.00 | 1,330.00 | 1,151.00 | 1,191.00 | 1,191.00 | -5.78% | 630,300 |
| Jun 23, 2026 | 1,305.00 | 1,372.00 | 1,188.00 | 1,264.00 | 1,264.00 | 17.91% | 2,523,400 |
| Jun 22, 2026 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 16.27% | 36,300 |
| Jun 19, 2026 | 955.00 | 973.00 | 905.00 | 922.00 | 922.00 | -3.05% | 189,700 |
| Jun 18, 2026 | 893.00 | 968.00 | 883.00 | 951.00 | 951.00 | 8.31% | 321,000 |
| Jun 17, 2026 | 860.00 | 933.00 | 851.00 | 878.00 | 878.00 | 0.80% | 400,800 |
| Jun 16, 2026 | 865.00 | 892.00 | 841.00 | 871.00 | 871.00 | 1.28% | 267,200 |
| Jun 15, 2026 | 930.00 | 957.00 | 833.00 | 860.00 | 860.00 | -17.55% | 702,700 |
| Jun 12, 2026 | 1,025.00 | 1,060.00 | 1,008.00 | 1,043.00 | 1,043.00 | 4.09% | 192,100 |
| Jun 11, 2026 | 980.00 | 1,010.00 | 960.00 | 1,002.00 | 1,002.00 | -0.79% | 105,900 |
| Jun 10, 2026 | 1,065.00 | 1,065.00 | 978.00 | 1,010.00 | 1,010.00 | -7.00% | 234,300 |
| Jun 9, 2026 | 1,113.00 | 1,160.00 | 1,069.00 | 1,086.00 | 1,086.00 | -2.25% | 213,400 |
| Jun 8, 2026 | 1,110.00 | 1,191.00 | 1,081.00 | 1,111.00 | 1,111.00 | -5.69% | 420,000 |
| Jun 5, 2026 | 1,069.00 | 1,228.00 | 1,069.00 | 1,178.00 | 1,178.00 | 12.19% | 1,083,000 |
| Jun 4, 2026 | 1,052.00 | 1,086.00 | 1,027.00 | 1,050.00 | 1,050.00 | -1.41% | 126,300 |
| Jun 3, 2026 | 1,059.00 | 1,095.00 | 1,014.00 | 1,065.00 | 1,065.00 | 1.33% | 218,400 |
| Jun 2, 2026 | 1,056.00 | 1,094.00 | 1,004.00 | 1,051.00 | 1,051.00 | -2.69% | 267,300 |
| Jun 1, 2026 | 1,100.00 | 1,129.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 260,200 |
| 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 |