Kasumigaseki Capital Co.,Ltd. (TYO:3498)
Japan · Delayed Price · Currency is JPY 7,780.00
-240.00 (-2.99%)
Jan 22, 2026, 3:30 PM JST
Kasumigaseki Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7,910.00 | 7,960.00 | 7,870.00 | 7,900.00 | - | -1.50% | 153,500 |
| Jan 21, 2026 | 8,300.00 | 8,350.00 | 7,940.00 | 8,020.00 | 8,020.00 | -5.76% | 961,600 |
| Jan 20, 2026 | 8,320.00 | 8,580.00 | 8,320.00 | 8,510.00 | 8,510.00 | 2.04% | 716,900 |
| Jan 19, 2026 | 8,590.00 | 8,590.00 | 8,300.00 | 8,340.00 | 8,340.00 | -2.91% | 596,000 |
| Jan 16, 2026 | 8,140.00 | 8,590.00 | 8,110.00 | 8,590.00 | 8,590.00 | 5.53% | 1,351,100 |
| Jan 15, 2026 | 7,650.00 | 8,140.00 | 7,620.00 | 8,140.00 | 8,140.00 | 7.67% | 1,436,100 |
| Jan 14, 2026 | 7,650.00 | 7,810.00 | 7,360.00 | 7,560.00 | 7,560.00 | 2.86% | 1,244,200 |
| Jan 13, 2026 | 7,510.00 | 7,520.00 | 7,240.00 | 7,350.00 | 7,350.00 | -1.34% | 947,300 |
| Jan 9, 2026 | 7,490.00 | 7,500.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.27% | 375,200 |
| Jan 8, 2026 | 7,420.00 | 7,480.00 | 7,370.00 | 7,470.00 | 7,470.00 | 0.67% | 428,100 |
| Jan 7, 2026 | 7,380.00 | 7,460.00 | 7,330.00 | 7,420.00 | 7,420.00 | -0.40% | 599,500 |
| Jan 6, 2026 | 7,490.00 | 7,640.00 | 7,350.00 | 7,450.00 | 7,450.00 | 0.40% | 764,200 |
| Jan 5, 2026 | 7,360.00 | 7,420.00 | 7,240.00 | 7,420.00 | 7,420.00 | 0.95% | 454,100 |
| Dec 30, 2025 | 7,360.00 | 7,420.00 | 7,260.00 | 7,350.00 | 7,350.00 | -0.54% | 494,700 |
| Dec 29, 2025 | 7,440.00 | 7,510.00 | 7,380.00 | 7,390.00 | 7,390.00 | 0.27% | 426,500 |
| Dec 26, 2025 | 7,430.00 | 7,470.00 | 7,330.00 | 7,370.00 | 7,370.00 | -1.07% | 747,700 |
| Dec 25, 2025 | 7,500.00 | 7,540.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.93% | 450,000 |
| Dec 24, 2025 | 7,600.00 | 7,680.00 | 7,480.00 | 7,520.00 | 7,520.00 | -1.05% | 351,100 |
| Dec 23, 2025 | 7,530.00 | 7,660.00 | 7,520.00 | 7,600.00 | 7,600.00 | 1.47% | 348,500 |
| Dec 22, 2025 | 7,550.00 | 7,560.00 | 7,440.00 | 7,490.00 | 7,490.00 | -0.79% | 443,600 |
| Dec 19, 2025 | 7,800.00 | 7,810.00 | 7,530.00 | 7,550.00 | 7,550.00 | -3.45% | 796,700 |
| Dec 18, 2025 | 7,800.00 | 7,890.00 | 7,760.00 | 7,820.00 | 7,820.00 | -0.26% | 312,200 |
| Dec 17, 2025 | 8,050.00 | 8,070.00 | 7,640.00 | 7,840.00 | 7,840.00 | -2.85% | 855,100 |
| Dec 16, 2025 | 8,100.00 | 8,110.00 | 7,950.00 | 8,070.00 | 8,070.00 | -0.49% | 220,000 |
| Dec 15, 2025 | 8,160.00 | 8,180.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.50% | 322,900 |
| Dec 12, 2025 | 7,890.00 | 8,160.00 | 7,880.00 | 8,070.00 | 8,070.00 | 2.93% | 659,000 |
| Dec 11, 2025 | 7,920.00 | 7,940.00 | 7,810.00 | 7,840.00 | 7,840.00 | -0.88% | 403,800 |
| Dec 10, 2025 | 7,830.00 | 7,960.00 | 7,800.00 | 7,910.00 | 7,910.00 | 0.25% | 300,500 |
| Dec 9, 2025 | 7,940.00 | 7,970.00 | 7,830.00 | 7,890.00 | 7,890.00 | -0.75% | 263,400 |
| Dec 8, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 7,950.00 | 7,950.00 | 0.13% | 395,300 |
| Dec 5, 2025 | 7,830.00 | 7,990.00 | 7,810.00 | 7,940.00 | 7,940.00 | 1.79% | 373,200 |
| Dec 4, 2025 | 7,700.00 | 7,870.00 | 7,690.00 | 7,800.00 | 7,800.00 | 1.04% | 392,300 |
| Dec 3, 2025 | 7,700.00 | 7,790.00 | 7,680.00 | 7,720.00 | 7,720.00 | 0.65% | 390,900 |
| Dec 2, 2025 | 7,840.00 | 7,910.00 | 7,670.00 | 7,670.00 | 7,670.00 | -2.91% | 551,200 |
| Dec 1, 2025 | 8,130.00 | 8,130.00 | 7,870.00 | 7,900.00 | 7,900.00 | -2.71% | 524,200 |
| Nov 28, 2025 | 8,400.00 | 8,400.00 | 8,070.00 | 8,120.00 | 8,120.00 | -2.64% | 434,500 |
| Nov 27, 2025 | 8,250.00 | 8,390.00 | 8,240.00 | 8,340.00 | 8,340.00 | 1.71% | 455,800 |
| Nov 26, 2025 | 8,020.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.37% | 397,100 |
| Nov 25, 2025 | 8,170.00 | 8,170.00 | 7,940.00 | 8,010.00 | 8,010.00 | -0.12% | 455,100 |
| Nov 21, 2025 | 7,840.00 | 8,020.00 | 7,760.00 | 8,020.00 | 8,020.00 | 0.50% | 489,400 |
| Nov 20, 2025 | 8,080.00 | 8,200.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0.63% | 514,000 |
| Nov 19, 2025 | 8,020.00 | 8,120.00 | 7,860.00 | 7,930.00 | 7,930.00 | - | 637,700 |
| Nov 18, 2025 | 8,230.00 | 8,250.00 | 7,880.00 | 7,930.00 | 7,930.00 | -5.60% | 1,040,700 |
| Nov 17, 2025 | 8,480.00 | 8,510.00 | 8,250.00 | 8,400.00 | 8,400.00 | -1.87% | 625,400 |
| Nov 14, 2025 | 8,380.00 | 8,850.00 | 8,360.00 | 8,560.00 | 8,560.00 | 0.35% | 1,581,700 |
| Nov 13, 2025 | 8,250.00 | 8,550.00 | 8,210.00 | 8,530.00 | 8,530.00 | 3.90% | 2,017,100 |
| Nov 12, 2025 | 8,200.00 | 8,360.00 | 8,140.00 | 8,210.00 | 8,210.00 | 1.23% | 948,600 |
| Nov 11, 2025 | 8,200.00 | 8,280.00 | 8,100.00 | 8,110.00 | 8,110.00 | -1.46% | 532,800 |
| Nov 10, 2025 | 8,110.00 | 8,370.00 | 8,040.00 | 8,230.00 | 8,230.00 | 2.88% | 1,040,300 |
| Nov 7, 2025 | 7,970.00 | 8,090.00 | 7,810.00 | 8,000.00 | 8,000.00 | 1.27% | 977,500 |