Kasumigaseki Capital Co.,Ltd. (TYO:3498)
Japan · Delayed Price · Currency is JPY 5,730.00
-30.00 (-0.52%)
May 27, 2026, 10:34 AM JST
Kasumigaseki Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 6,160.00 | 6,180.00 | 6,020.00 | 6,100.00 | 6,100.00 | -1.29% | 337,700 |
| May 13, 2026 | 6,150.00 | 6,240.00 | 6,150.00 | 6,180.00 | 6,180.00 | 0.16% | 162,400 |
| May 12, 2026 | 6,400.00 | 6,410.00 | 6,170.00 | 6,170.00 | 6,170.00 | -3.29% | 403,700 |
| May 11, 2026 | 6,350.00 | 6,490.00 | 6,320.00 | 6,380.00 | 6,380.00 | -0.31% | 275,600 |
| May 8, 2026 | 6,470.00 | 6,480.00 | 6,320.00 | 6,400.00 | 6,400.00 | -0.47% | 226,100 |
| May 7, 2026 | 6,500.00 | 6,570.00 | 6,360.00 | 6,430.00 | 6,430.00 | -0.46% | 348,300 |
| May 1, 2026 | 6,500.00 | 6,530.00 | 6,340.00 | 6,460.00 | 6,460.00 | 0.31% | 207,500 |
| Apr 30, 2026 | 6,480.00 | 6,540.00 | 6,440.00 | 6,440.00 | 6,440.00 | -2.13% | 173,900 |
| Apr 28, 2026 | 6,450.00 | 6,580.00 | 6,410.00 | 6,580.00 | 6,580.00 | 2.65% | 239,700 |
| Apr 27, 2026 | 6,470.00 | 6,490.00 | 6,340.00 | 6,410.00 | 6,410.00 | -1.23% | 291,900 |
| Apr 24, 2026 | 6,610.00 | 6,660.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.26% | 226,600 |
| Apr 23, 2026 | 6,900.00 | 6,930.00 | 6,520.00 | 6,640.00 | 6,640.00 | -4.46% | 695,000 |
| Apr 22, 2026 | 7,050.00 | 7,060.00 | 6,910.00 | 6,950.00 | 6,950.00 | -1.00% | 422,200 |
| Apr 21, 2026 | 6,700.00 | 7,050.00 | 6,700.00 | 7,020.00 | 7,020.00 | 4.78% | 568,200 |
| Apr 20, 2026 | 6,460.00 | 6,760.00 | 6,430.00 | 6,700.00 | 6,700.00 | 4.69% | 424,900 |
| Apr 17, 2026 | 6,360.00 | 6,450.00 | 6,300.00 | 6,400.00 | 6,400.00 | 0.16% | 304,300 |
| Apr 16, 2026 | 6,410.00 | 6,470.00 | 6,350.00 | 6,390.00 | 6,390.00 | 0.79% | 309,300 |
| Apr 15, 2026 | 6,350.00 | 6,390.00 | 6,300.00 | 6,340.00 | 6,340.00 | 1.12% | 234,700 |
| Apr 14, 2026 | 6,390.00 | 6,470.00 | 6,270.00 | 6,270.00 | 6,270.00 | -1.42% | 333,100 |
| Apr 13, 2026 | 6,200.00 | 6,360.00 | 6,200.00 | 6,360.00 | 6,360.00 | 1.27% | 269,200 |
| Apr 10, 2026 | 6,340.00 | 6,360.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.95% | 370,100 |
| Apr 9, 2026 | 6,530.00 | 6,570.00 | 6,330.00 | 6,340.00 | 6,340.00 | -4.23% | 432,600 |
| Apr 8, 2026 | 6,600.00 | 6,700.00 | 6,480.00 | 6,620.00 | 6,620.00 | 4.09% | 656,800 |
| Apr 7, 2026 | 6,370.00 | 6,470.00 | 6,330.00 | 6,360.00 | 6,360.00 | 0.63% | 395,600 |
| Apr 6, 2026 | 6,640.00 | 6,690.00 | 6,320.00 | 6,320.00 | 6,320.00 | -6.23% | 954,200 |
| Apr 3, 2026 | 6,600.00 | 6,950.00 | 6,570.00 | 6,740.00 | 6,740.00 | 3.69% | 1,262,900 |
| Apr 2, 2026 | 6,720.00 | 6,780.00 | 6,460.00 | 6,500.00 | 6,500.00 | -3.13% | 710,700 |
| Apr 1, 2026 | 6,460.00 | 6,710.00 | 6,380.00 | 6,710.00 | 6,710.00 | 7.02% | 408,400 |
| Mar 31, 2026 | 6,270.00 | 6,390.00 | 6,180.00 | 6,270.00 | 6,270.00 | 0.16% | 291,600 |
| Mar 30, 2026 | 6,260.00 | 6,290.00 | 6,170.00 | 6,260.00 | 6,260.00 | -2.95% | 369,400 |
| Mar 27, 2026 | 6,350.00 | 6,510.00 | 6,320.00 | 6,450.00 | 6,450.00 | 1.10% | 241,100 |
| Mar 26, 2026 | 6,460.00 | 6,510.00 | 6,330.00 | 6,380.00 | 6,380.00 | -1.54% | 220,700 |
| Mar 25, 2026 | 6,420.00 | 6,520.00 | 6,370.00 | 6,480.00 | 6,480.00 | 3.35% | 224,700 |
| Mar 24, 2026 | 6,320.00 | 6,350.00 | 6,200.00 | 6,270.00 | 6,270.00 | 1.95% | 244,800 |
| Mar 23, 2026 | 6,230.00 | 6,250.00 | 6,040.00 | 6,150.00 | 6,150.00 | -4.35% | 429,800 |
| Mar 19, 2026 | 6,450.00 | 6,540.00 | 6,410.00 | 6,430.00 | 6,430.00 | -2.87% | 483,600 |
| Mar 18, 2026 | 6,560.00 | 6,630.00 | 6,530.00 | 6,620.00 | 6,620.00 | 2.00% | 229,500 |
| Mar 17, 2026 | 6,540.00 | 6,580.00 | 6,470.00 | 6,490.00 | 6,490.00 | 0.78% | 267,000 |
| Mar 16, 2026 | 6,580.00 | 6,640.00 | 6,420.00 | 6,440.00 | 6,440.00 | -3.59% | 469,200 |
| Mar 13, 2026 | 6,910.00 | 6,950.00 | 6,680.00 | 6,680.00 | 6,680.00 | -4.30% | 472,300 |
| Mar 12, 2026 | 7,050.00 | 7,060.00 | 6,900.00 | 6,980.00 | 6,980.00 | -2.10% | 305,400 |
| Mar 11, 2026 | 7,200.00 | 7,200.00 | 7,020.00 | 7,130.00 | 7,130.00 | 0.14% | 259,600 |
| Mar 10, 2026 | 7,180.00 | 7,240.00 | 7,090.00 | 7,120.00 | 7,120.00 | 1.86% | 268,400 |