Kikuchi Seisakusho Co., Ltd. (TYO:3444)
Japan · Delayed Price · Currency is JPY 922.00
-29.00 (-3.05%)
Jun 19, 2026, 3:30 PM JST
Kikuchi Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |