Kikuchi Seisakusho Co., Ltd. (TYO:3444)
Japan · Delayed Price · Currency is JPY 1,064.00
-58.00 (-5.17%)
Sep 25, 2026, 3:30 PM JST
Kikuchi Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,101.00 | 1,111.00 | 1,056.00 | 1,064.00 | 1,064.00 | -5.17% | 200,300 |
| Sep 24, 2026 | 1,158.00 | 1,184.00 | 1,120.00 | 1,122.00 | 1,122.00 | -3.11% | 369,800 |
| Sep 18, 2026 | 1,115.00 | 1,179.00 | 1,074.00 | 1,158.00 | 1,158.00 | 3.86% | 646,500 |
| Sep 17, 2026 | 1,130.00 | 1,179.00 | 1,101.00 | 1,115.00 | 1,115.00 | 1.27% | 991,400 |
| Sep 16, 2026 | 1,250.00 | 1,258.00 | 1,100.00 | 1,101.00 | 1,101.00 | -9.38% | 841,100 |
| Sep 15, 2026 | 1,261.00 | 1,345.00 | 1,162.00 | 1,215.00 | 1,215.00 | 5.84% | 3,460,200 |
| Sep 14, 2026 | 1,222.00 | 1,294.00 | 1,080.00 | 1,148.00 | 1,148.00 | 13.10% | 6,493,400 |
| Sep 11, 2026 | 999.00 | 1,019.00 | 981.00 | 1,015.00 | 1,015.00 | -0.98% | 142,100 |
| Sep 10, 2026 | 1,020.00 | 1,034.00 | 1,007.00 | 1,025.00 | 1,025.00 | -0.58% | 71,200 |
| Sep 9, 2026 | 1,040.00 | 1,063.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1.08% | 103,400 |
| Sep 8, 2026 | 1,043.00 | 1,065.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.39% | 99,900 |
| Sep 7, 2026 | 1,032.00 | 1,045.00 | 1,023.00 | 1,045.00 | 1,045.00 | 2.85% | 97,400 |
| Sep 4, 2026 | 1,050.00 | 1,055.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.93% | 83,300 |
| Sep 3, 2026 | 1,011.00 | 1,099.00 | 1,002.00 | 1,036.00 | 1,036.00 | 4.02% | 519,400 |
| Sep 2, 2026 | 1,005.00 | 1,013.00 | 992.00 | 996.00 | 996.00 | -2.16% | 84,200 |
| Sep 1, 2026 | 1,040.00 | 1,042.00 | 1,011.00 | 1,018.00 | 1,018.00 | -2.12% | 119,000 |
| Aug 31, 2026 | 1,027.00 | 1,040.00 | 1,013.00 | 1,040.00 | 1,040.00 | 0.10% | 57,100 |
| Aug 28, 2026 | 1,034.00 | 1,075.00 | 1,027.00 | 1,039.00 | 1,039.00 | -0.19% | 93,600 |
| Aug 27, 2026 | 1,020.00 | 1,048.00 | 1,012.00 | 1,041.00 | 1,041.00 | 2.66% | 136,700 |
| Aug 26, 2026 | 1,015.00 | 1,029.00 | 1,002.00 | 1,014.00 | 1,014.00 | 0.60% | 89,600 |
| Aug 25, 2026 | 1,000.00 | 1,029.00 | 996.00 | 1,008.00 | 1,008.00 | 1.20% | 87,200 |
| Aug 24, 2026 | 1,003.00 | 1,015.00 | 982.00 | 996.00 | 996.00 | -0.50% | 46,300 |
| Aug 21, 2026 | 1,037.00 | 1,037.00 | 995.00 | 1,001.00 | 1,001.00 | -3.47% | 64,700 |
| Aug 20, 2026 | 1,010.00 | 1,041.00 | 1,008.00 | 1,037.00 | 1,037.00 | 4.01% | 90,800 |
| Aug 19, 2026 | 1,031.00 | 1,038.00 | 990.00 | 997.00 | 997.00 | -4.87% | 95,000 |
| Aug 18, 2026 | 1,090.00 | 1,130.00 | 1,045.00 | 1,048.00 | 1,048.00 | -3.59% | 180,800 |
| Aug 17, 2026 | 1,051.00 | 1,094.00 | 1,050.00 | 1,087.00 | 1,087.00 | 5.84% | 190,500 |
| Aug 14, 2026 | 1,004.00 | 1,035.00 | 1,004.00 | 1,027.00 | 1,027.00 | 2.09% | 85,400 |
| Aug 13, 2026 | 999.00 | 1,018.00 | 992.00 | 1,006.00 | 1,006.00 | 0.40% | 93,000 |
| Aug 12, 2026 | 988.00 | 1,003.00 | 975.00 | 1,002.00 | 1,002.00 | 1.31% | 72,400 |
| Aug 10, 2026 | 980.00 | 996.00 | 980.00 | 989.00 | 989.00 | 2.28% | 59,800 |
| Aug 7, 2026 | 993.00 | 993.00 | 941.00 | 967.00 | 967.00 | -1.43% | 68,300 |
| Aug 6, 2026 | 979.00 | 990.00 | 965.00 | 981.00 | 981.00 | -0.91% | 47,800 |
| Aug 5, 2026 | 976.00 | 996.00 | 968.00 | 990.00 | 990.00 | 3.99% | 77,700 |
| Aug 4, 2026 | 943.00 | 971.00 | 925.00 | 952.00 | 952.00 | 1.93% | 86,900 |
| Aug 3, 2026 | 925.00 | 944.00 | 903.00 | 934.00 | 934.00 | 0.43% | 81,600 |
| Jul 31, 2026 | 910.00 | 959.00 | 895.00 | 930.00 | 930.00 | 6.77% | 142,300 |
| Jul 30, 2026 | 863.00 | 904.00 | 861.00 | 871.00 | 871.00 | -1.36% | 86,400 |
| Jul 29, 2026 | 905.00 | 918.00 | 862.00 | 883.00 | 883.00 | -3.50% | 130,500 |
| Jul 28, 2026 | 956.00 | 956.00 | 905.00 | 915.00 | 915.00 | -4.89% | 122,000 |
| Jul 27, 2026 | 974.00 | 983.00 | 943.00 | 962.00 | 962.00 | -0.41% | 74,100 |
| Jul 24, 2026 | 980.00 | 985.00 | 951.00 | 966.00 | 966.00 | -2.62% | 96,200 |
| Jul 23, 2026 | 980.00 | 1,010.00 | 972.00 | 992.00 | 992.00 | 1.43% | 108,100 |
| Jul 22, 2026 | 988.00 | 1,029.00 | 971.00 | 978.00 | 978.00 | -0.20% | 175,000 |
| Jul 21, 2026 | 936.00 | 987.00 | 928.00 | 980.00 | 980.00 | 4.26% | 175,800 |
| 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 |