Kasumigaseki Capital Co.,Ltd. (TYO:3498)
Japan · Delayed Price · Currency is JPY 6,700.00
-200.00 (-2.90%)
Oct 22, 2026, 3:30 PM JST
Kasumigaseki Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6,900.00 | 6,950.00 | 6,680.00 | 6,700.00 | 6,700.00 | -2.90% | 379,100 |
| Oct 21, 2026 | 6,860.00 | 6,900.00 | 6,710.00 | 6,900.00 | 6,900.00 | 2.37% | 347,500 |
| Oct 20, 2026 | 6,800.00 | 6,860.00 | 6,660.00 | 6,740.00 | 6,740.00 | -0.74% | 404,900 |
| Oct 19, 2026 | 6,850.00 | 6,950.00 | 6,790.00 | 6,790.00 | 6,790.00 | -2.44% | 325,900 |
| Oct 16, 2026 | 7,160.00 | 7,230.00 | 6,930.00 | 6,960.00 | 6,960.00 | -0.14% | 317,400 |
| Oct 15, 2026 | 7,310.00 | 7,320.00 | 6,940.00 | 6,970.00 | 6,970.00 | -8.05% | 659,900 |
| Oct 14, 2026 | 7,640.00 | 7,640.00 | 7,430.00 | 7,580.00 | 7,580.00 | 0.40% | 277,900 |
| Oct 13, 2026 | 7,860.00 | 7,870.00 | 7,520.00 | 7,550.00 | 7,550.00 | -5.15% | 463,800 |
| Oct 9, 2026 | 7,720.00 | 8,090.00 | 7,690.00 | 7,960.00 | 7,960.00 | 4.46% | 787,700 |
| Oct 8, 2026 | 7,700.00 | 7,780.00 | 7,520.00 | 7,620.00 | 7,620.00 | -2.06% | 518,200 |
| Oct 7, 2026 | 7,380.00 | 7,900.00 | 7,370.00 | 7,780.00 | 7,780.00 | 9.89% | 1,953,400 |
| Oct 6, 2026 | 7,560.00 | 7,590.00 | 7,050.00 | 7,080.00 | 7,080.00 | -4.45% | 1,236,400 |
| Oct 5, 2026 | 7,480.00 | 7,570.00 | 7,360.00 | 7,410.00 | 7,410.00 | -0.94% | 542,500 |
| Oct 2, 2026 | 7,580.00 | 7,680.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.93% | 233,400 |
| Oct 1, 2026 | 7,700.00 | 7,750.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.71% | 207,500 |
| Sep 30, 2026 | 7,510.00 | 7,790.00 | 7,490.00 | 7,760.00 | 7,760.00 | 3.47% | 225,600 |
| Sep 29, 2026 | 7,670.00 | 7,690.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.47% | 222,200 |
| Sep 28, 2026 | 7,610.00 | 7,830.00 | 7,590.00 | 7,690.00 | 7,690.00 | 1.85% | 383,200 |
| Sep 25, 2026 | 7,380.00 | 7,570.00 | 7,340.00 | 7,550.00 | 7,550.00 | 0.94% | 255,000 |
| Sep 24, 2026 | 7,280.00 | 7,590.00 | 7,150.00 | 7,480.00 | 7,480.00 | 0.81% | 366,500 |
| Sep 18, 2026 | 7,790.00 | 7,830.00 | 7,340.00 | 7,420.00 | 7,420.00 | 3.06% | 768,700 |
| Sep 17, 2026 | 7,200.00 | 7,240.00 | 7,140.00 | 7,200.00 | 7,200.00 | 0.98% | 124,800 |
| Sep 16, 2026 | 7,100.00 | 7,160.00 | 7,080.00 | 7,130.00 | 7,130.00 | 0.14% | 89,600 |
| Sep 15, 2026 | 7,200.00 | 7,270.00 | 7,110.00 | 7,120.00 | 7,120.00 | -1.11% | 116,300 |
| Sep 14, 2026 | 7,140.00 | 7,200.00 | 7,080.00 | 7,200.00 | 7,200.00 | 0.98% | 185,500 |
| Sep 11, 2026 | 7,240.00 | 7,250.00 | 7,090.00 | 7,130.00 | 7,130.00 | -3.26% | 228,600 |
| Sep 10, 2026 | 7,390.00 | 7,560.00 | 7,350.00 | 7,370.00 | 7,370.00 | -1.34% | 197,700 |
| Sep 9, 2026 | 7,370.00 | 7,480.00 | 7,320.00 | 7,470.00 | 7,470.00 | 1.22% | 206,200 |
| Sep 8, 2026 | 7,350.00 | 7,520.00 | 7,290.00 | 7,380.00 | 7,380.00 | - | 149,000 |
| Sep 7, 2026 | 7,520.00 | 7,540.00 | 7,380.00 | 7,380.00 | 7,380.00 | -1.34% | 161,600 |
| Sep 4, 2026 | 7,190.00 | 7,480.00 | 7,140.00 | 7,480.00 | 7,480.00 | 5.06% | 257,700 |
| Sep 3, 2026 | 7,200.00 | 7,320.00 | 7,100.00 | 7,120.00 | 7,120.00 | -2.60% | 358,000 |
| Sep 2, 2026 | 7,310.00 | 7,500.00 | 7,310.00 | 7,310.00 | 7,310.00 | -2.01% | 244,100 |
| Sep 1, 2026 | 7,600.00 | 7,720.00 | 7,380.00 | 7,460.00 | 7,460.00 | -3.12% | 383,000 |
| Aug 31, 2026 | 7,930.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 276,500 |
| Aug 28, 2026 | 7,980.00 | 8,100.00 | 7,850.00 | 7,900.00 | 7,900.00 | -0.31% | 401,500 |
| Aug 27, 2026 | 7,780.00 | 8,160.00 | 7,770.00 | 8,090.00 | 7,924.59 | 3.85% | 895,000 |
| Aug 26, 2026 | 7,700.00 | 7,870.00 | 7,680.00 | 7,790.00 | 7,630.72 | 1.83% | 275,700 |
| Aug 25, 2026 | 7,900.00 | 7,900.00 | 7,610.00 | 7,650.00 | 7,493.59 | -2.42% | 302,700 |
| Aug 24, 2026 | 7,860.00 | 7,910.00 | 7,690.00 | 7,840.00 | 7,679.70 | -0.25% | 210,000 |
| Aug 21, 2026 | 7,940.00 | 7,980.00 | 7,800.00 | 7,860.00 | 7,699.29 | -1.75% | 171,600 |
| Aug 20, 2026 | 7,960.00 | 8,080.00 | 7,820.00 | 8,000.00 | 7,836.43 | 3.90% | 278,400 |
| Aug 19, 2026 | 7,540.00 | 7,780.00 | 7,440.00 | 7,700.00 | 7,542.57 | 2.26% | 471,200 |
| Aug 18, 2026 | 7,880.00 | 7,900.00 | 7,480.00 | 7,530.00 | 7,376.04 | -5.52% | 536,400 |
| Aug 17, 2026 | 8,130.00 | 8,170.00 | 7,970.00 | 7,970.00 | 7,807.04 | -1.97% | 262,800 |
| Aug 14, 2026 | 8,110.00 | 8,240.00 | 8,070.00 | 8,130.00 | 7,963.77 | 0.25% | 223,900 |
| Aug 13, 2026 | 8,150.00 | 8,290.00 | 8,100.00 | 8,110.00 | 7,944.18 | 2.40% | 594,700 |
| Aug 12, 2026 | 7,830.00 | 7,990.00 | 7,830.00 | 7,920.00 | 7,758.07 | 0.38% | 199,400 |
| Aug 10, 2026 | 7,800.00 | 7,970.00 | 7,710.00 | 7,890.00 | 7,728.68 | 1.68% | 231,500 |
| Aug 7, 2026 | 7,850.00 | 7,860.00 | 7,610.00 | 7,760.00 | 7,601.34 | -2.39% | 509,200 |