Kasumigaseki Capital Co.,Ltd. (TYO:3498)
Japan · Delayed Price · Currency is JPY 8,660.00
+30.00 (0.35%)
Sep 4, 2025, 3:30 PM JST
Kasumigaseki Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8,630.00 | 8,650.00 | 8,520.00 | 8,540.00 | - | -1.04% | 101,700 |
| Sep 3, 2025 | 8,690.00 | 8,880.00 | 8,510.00 | 8,630.00 | 8,630.00 | -1.82% | 447,500 |
| Sep 2, 2025 | 8,900.00 | 8,960.00 | 8,760.00 | 8,790.00 | 8,790.00 | -0.23% | 346,000 |
| Sep 1, 2025 | 9,200.00 | 9,200.00 | 8,680.00 | 8,810.00 | 8,810.00 | -4.86% | 725,300 |
| Aug 29, 2025 | 9,130.00 | 9,370.00 | 9,000.00 | 9,260.00 | 9,260.00 | 1.76% | 559,500 |
| Aug 28, 2025 | 9,010.00 | 9,100.00 | 8,760.00 | 9,100.00 | 9,100.00 | -0.82% | 623,600 |
| Aug 27, 2025 | 9,175.00 | 9,215.00 | 9,080.00 | 9,175.00 | 9,055.00 | 0.05% | 1,238,000 |
| Aug 26, 2025 | 9,250.00 | 9,320.00 | 9,150.00 | 9,170.00 | 9,050.08 | -0.60% | 960,800 |
| Aug 25, 2025 | 9,405.00 | 9,405.00 | 9,215.00 | 9,225.00 | 9,104.34 | 0.05% | 967,200 |
| Aug 22, 2025 | 9,335.00 | 9,385.00 | 9,195.00 | 9,220.00 | 9,099.42 | -1.81% | 1,469,600 |
| Aug 21, 2025 | 9,500.00 | 9,585.00 | 9,380.00 | 9,390.00 | 9,267.20 | -1.62% | 1,431,200 |
| Aug 20, 2025 | 9,850.00 | 9,865.00 | 9,410.00 | 9,545.00 | 9,420.16 | -4.02% | 2,691,600 |
| Aug 19, 2025 | 9,845.00 | 10,000.00 | 9,775.00 | 9,945.00 | 9,814.94 | 1.79% | 2,231,200 |
| Aug 18, 2025 | 9,750.00 | 9,815.00 | 9,605.00 | 9,770.00 | 9,642.22 | 1.14% | 1,932,000 |
| Aug 15, 2025 | 9,280.00 | 9,670.00 | 9,275.00 | 9,660.00 | 9,533.66 | 4.66% | 2,479,600 |
| Aug 14, 2025 | 9,115.00 | 9,375.00 | 9,110.00 | 9,230.00 | 9,109.28 | 0.54% | 1,200,000 |
| Aug 13, 2025 | 9,405.00 | 9,465.00 | 9,150.00 | 9,180.00 | 9,059.94 | -1.40% | 1,642,400 |
| Aug 12, 2025 | 9,435.00 | 9,520.00 | 9,280.00 | 9,310.00 | 9,188.24 | -0.75% | 2,087,200 |
| Aug 8, 2025 | 9,165.00 | 9,420.00 | 9,115.00 | 9,380.00 | 9,257.32 | 2.35% | 1,588,400 |
| Aug 7, 2025 | 9,125.00 | 9,335.00 | 9,105.00 | 9,165.00 | 9,045.12 | 0.27% | 1,301,200 |
| Aug 6, 2025 | 9,100.00 | 9,220.00 | 8,950.00 | 9,140.00 | 9,020.46 | - | 1,927,200 |
| Aug 5, 2025 | 9,500.00 | 9,520.00 | 9,080.00 | 9,140.00 | 9,020.46 | -3.79% | 2,713,600 |
| Aug 4, 2025 | 9,345.00 | 9,635.00 | 9,345.00 | 9,500.00 | 9,375.76 | -0.47% | 1,807,600 |
| Aug 1, 2025 | 9,585.00 | 9,710.00 | 9,525.00 | 9,545.00 | 9,420.16 | -1.39% | 2,446,400 |
| Jul 31, 2025 | 9,200.00 | 9,770.00 | 9,200.00 | 9,680.00 | 9,553.40 | 5.62% | 6,599,200 |
| Jul 30, 2025 | 9,140.00 | 9,250.00 | 8,875.00 | 9,165.00 | 9,045.12 | 0.49% | 3,224,400 |
| Jul 29, 2025 | 9,150.00 | 9,215.00 | 9,010.00 | 9,120.00 | 9,000.72 | -0.16% | 2,568,400 |
| Jul 28, 2025 | 8,895.00 | 9,155.00 | 8,865.00 | 9,135.00 | 9,135.00 | 3.40% | 1,875,800 |
| Jul 25, 2025 | 8,930.00 | 9,015.00 | 8,710.00 | 8,835.00 | 8,835.00 | -0.79% | 1,159,200 |
| Jul 24, 2025 | 8,990.00 | 9,020.00 | 8,815.00 | 8,905.00 | 8,905.00 | - | 1,186,800 |
| Jul 23, 2025 | 8,600.00 | 9,025.00 | 8,555.00 | 8,905.00 | 8,905.00 | 4.76% | 1,923,600 |
| Jul 22, 2025 | 8,440.00 | 8,550.00 | 8,345.00 | 8,500.00 | 8,500.00 | 2.04% | 819,600 |
| Jul 18, 2025 | 8,430.00 | 8,665.00 | 8,285.00 | 8,330.00 | 8,330.00 | -0.77% | 1,377,000 |
| Jul 17, 2025 | 8,370.00 | 8,425.00 | 8,325.00 | 8,395.00 | 8,395.00 | 0.06% | 598,600 |
| Jul 16, 2025 | 8,475.00 | 8,535.00 | 8,310.00 | 8,390.00 | 8,390.00 | -0.65% | 1,011,200 |
| Jul 15, 2025 | 8,545.00 | 8,645.00 | 8,385.00 | 8,445.00 | 8,445.00 | -1.57% | 1,225,000 |
| Jul 14, 2025 | 8,590.00 | 8,690.00 | 8,365.00 | 8,580.00 | 8,580.00 | -0.64% | 1,742,200 |
| Jul 11, 2025 | 8,605.00 | 8,775.00 | 8,425.00 | 8,635.00 | 8,635.00 | 0.64% | 2,411,800 |
| Jul 10, 2025 | 8,800.00 | 8,865.00 | 8,515.00 | 8,580.00 | 8,580.00 | 3.25% | 5,351,000 |
| Jul 9, 2025 | 7,850.00 | 8,365.00 | 7,775.00 | 8,310.00 | 8,310.00 | 6.06% | 3,012,200 |
| Jul 8, 2025 | 7,900.00 | 8,045.00 | 7,725.00 | 7,835.00 | 7,835.00 | -0.57% | 1,693,400 |
| Jul 7, 2025 | 8,360.00 | 8,515.00 | 7,845.00 | 7,880.00 | 7,880.00 | -2.35% | 3,458,200 |
| Jul 4, 2025 | 7,870.00 | 8,660.00 | 7,810.00 | 8,070.00 | 8,070.00 | 12.55% | 11,875,200 |
| Jul 3, 2025 | 7,335.00 | 7,350.00 | 7,160.00 | 7,170.00 | 7,170.00 | -1.71% | 962,000 |
| Jul 2, 2025 | 7,220.00 | 7,430.00 | 7,030.00 | 7,295.00 | 7,295.00 | 4.21% | 2,121,400 |
| Jul 1, 2025 | 7,145.00 | 7,145.00 | 6,950.00 | 7,000.00 | 7,000.00 | -2.10% | 581,200 |
| Jun 30, 2025 | 7,125.00 | 7,235.00 | 7,085.00 | 7,150.00 | 7,150.00 | 0.99% | 685,400 |
| Jun 27, 2025 | 7,180.00 | 7,195.00 | 7,000.00 | 7,080.00 | 7,080.00 | -0.63% | 572,000 |
| Jun 26, 2025 | 7,050.00 | 7,145.00 | 7,010.00 | 7,125.00 | 7,125.00 | 1.21% | 518,400 |
| Jun 25, 2025 | 7,000.00 | 7,045.00 | 6,875.00 | 7,040.00 | 7,040.00 | 1.22% | 374,800 |