Kasumigaseki Capital Co.,Ltd. (TYO:3498)
Japan · Delayed Price · Currency is JPY 6,940.00
+70.00 (1.02%)
Jul 24, 2026, 3:30 PM JST
Kasumigaseki Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6,790.00 | 7,000.00 | 6,690.00 | 6,940.00 | 6,940.00 | 1.02% | 344,000 |
| Jul 23, 2026 | 6,910.00 | 6,990.00 | 6,800.00 | 6,870.00 | 6,870.00 | -0.58% | 365,400 |
| Jul 22, 2026 | 6,860.00 | 7,030.00 | 6,680.00 | 6,910.00 | 6,910.00 | 1.02% | 444,500 |
| Jul 21, 2026 | 6,880.00 | 7,180.00 | 6,780.00 | 6,840.00 | 6,840.00 | 0.44% | 410,400 |
| Jul 17, 2026 | 6,930.00 | 6,970.00 | 6,650.00 | 6,810.00 | 6,810.00 | -1.45% | 481,500 |
| Jul 16, 2026 | 6,910.00 | 7,230.00 | 6,840.00 | 6,910.00 | 6,910.00 | 1.02% | 541,400 |
| Jul 15, 2026 | 6,800.00 | 6,890.00 | 6,750.00 | 6,840.00 | 6,840.00 | 0.74% | 185,200 |
| Jul 14, 2026 | 6,640.00 | 6,890.00 | 6,350.00 | 6,790.00 | 6,790.00 | 1.49% | 574,600 |
| Jul 13, 2026 | 6,830.00 | 6,920.00 | 6,650.00 | 6,690.00 | 6,690.00 | -2.90% | 323,400 |
| Jul 10, 2026 | 6,830.00 | 7,100.00 | 6,760.00 | 6,890.00 | 6,890.00 | 0.88% | 531,400 |
| Jul 9, 2026 | 6,690.00 | 6,870.00 | 6,530.00 | 6,830.00 | 6,830.00 | 1.64% | 404,500 |
| Jul 8, 2026 | 6,920.00 | 6,950.00 | 6,450.00 | 6,720.00 | 6,720.00 | -2.61% | 627,500 |
| Jul 7, 2026 | 6,730.00 | 6,980.00 | 6,610.00 | 6,900.00 | 6,900.00 | 4.07% | 740,800 |
| Jul 6, 2026 | 6,300.00 | 6,810.00 | 6,290.00 | 6,630.00 | 6,630.00 | -5.96% | 1,833,300 |
| Jul 3, 2026 | 7,100.00 | 7,110.00 | 6,900.00 | 7,050.00 | 7,050.00 | 0.71% | 554,100 |
| Jul 2, 2026 | 6,950.00 | 7,170.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2.19% | 608,700 |
| Jul 1, 2026 | 6,700.00 | 6,880.00 | 6,680.00 | 6,850.00 | 6,850.00 | 1.63% | 395,300 |
| Jun 30, 2026 | 6,850.00 | 6,850.00 | 6,660.00 | 6,740.00 | 6,740.00 | -0.74% | 491,800 |
| Jun 29, 2026 | 6,690.00 | 6,810.00 | 6,600.00 | 6,790.00 | 6,790.00 | 2.41% | 470,500 |
| Jun 26, 2026 | 6,710.00 | 6,790.00 | 6,530.00 | 6,630.00 | 6,630.00 | -1.78% | 384,800 |
| Jun 25, 2026 | 6,540.00 | 6,800.00 | 6,420.00 | 6,750.00 | 6,750.00 | 5.97% | 487,600 |
| Jun 24, 2026 | 6,520.00 | 6,570.00 | 6,290.00 | 6,370.00 | 6,370.00 | 0.16% | 358,200 |
| Jun 23, 2026 | 6,270.00 | 6,510.00 | 6,190.00 | 6,360.00 | 6,360.00 | 0.16% | 436,400 |
| Jun 22, 2026 | 6,230.00 | 6,420.00 | 6,210.00 | 6,350.00 | 6,350.00 | 1.60% | 306,600 |
| Jun 19, 2026 | 6,860.00 | 6,900.00 | 6,240.00 | 6,250.00 | 6,250.00 | -8.89% | 810,600 |
| Jun 18, 2026 | 6,500.00 | 6,990.00 | 6,480.00 | 6,860.00 | 6,860.00 | 5.38% | 938,800 |
| Jun 17, 2026 | 6,190.00 | 6,570.00 | 6,190.00 | 6,510.00 | 6,510.00 | 5.85% | 566,600 |
| Jun 16, 2026 | 6,310.00 | 6,320.00 | 6,050.00 | 6,150.00 | 6,150.00 | -2.07% | 471,000 |
| Jun 15, 2026 | 5,910.00 | 6,460.00 | 5,910.00 | 6,280.00 | 6,280.00 | 8.65% | 994,700 |
| Jun 12, 2026 | 5,720.00 | 5,780.00 | 5,650.00 | 5,780.00 | 5,780.00 | 2.30% | 282,300 |
| Jun 11, 2026 | 5,650.00 | 5,750.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.53% | 300,600 |
| Jun 10, 2026 | 5,650.00 | 5,690.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2.34% | 257,400 |
| Jun 9, 2026 | 5,630.00 | 5,730.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.36% | 234,400 |
| Jun 8, 2026 | 5,670.00 | 5,760.00 | 5,510.00 | 5,570.00 | 5,570.00 | -2.45% | 447,900 |
| Jun 5, 2026 | 5,640.00 | 5,800.00 | 5,610.00 | 5,710.00 | 5,710.00 | 2.88% | 281,500 |
| Jun 4, 2026 | 5,750.00 | 5,750.00 | 5,520.00 | 5,550.00 | 5,550.00 | -4.48% | 518,200 |
| Jun 3, 2026 | 5,710.00 | 5,890.00 | 5,670.00 | 5,810.00 | 5,810.00 | 1.40% | 301,600 |
| Jun 2, 2026 | 5,800.00 | 5,830.00 | 5,720.00 | 5,730.00 | 5,730.00 | -3.37% | 329,500 |
| Jun 1, 2026 | 6,120.00 | 6,120.00 | 5,820.00 | 5,930.00 | 5,930.00 | -2.47% | 335,500 |
| May 29, 2026 | 5,950.00 | 6,130.00 | 5,890.00 | 6,080.00 | 6,080.00 | 3.23% | 466,700 |
| May 28, 2026 | 5,820.00 | 6,000.00 | 5,770.00 | 5,890.00 | 5,890.00 | 1.20% | 486,000 |
| May 27, 2026 | 5,730.00 | 5,820.00 | 5,660.00 | 5,820.00 | 5,820.00 | 1.04% | 269,100 |
| May 26, 2026 | 5,600.00 | 5,790.00 | 5,510.00 | 5,760.00 | 5,760.00 | 1.05% | 403,200 |
| May 25, 2026 | 5,890.00 | 5,930.00 | 5,630.00 | 5,700.00 | 5,700.00 | -0.70% | 389,200 |
| May 22, 2026 | 5,870.00 | 5,870.00 | 5,700.00 | 5,740.00 | 5,740.00 | -2.21% | 519,600 |
| May 21, 2026 | 5,950.00 | 6,040.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.69% | 364,600 |
| May 20, 2026 | 6,070.00 | 6,070.00 | 5,800.00 | 5,830.00 | 5,830.00 | -3.95% | 467,500 |
| May 19, 2026 | 6,070.00 | 6,210.00 | 6,010.00 | 6,070.00 | 6,070.00 | 1.51% | 245,700 |
| May 18, 2026 | 6,070.00 | 6,140.00 | 5,890.00 | 5,980.00 | 5,980.00 | -0.66% | 446,000 |
| May 15, 2026 | 6,130.00 | 6,160.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.31% | 182,700 |