Kasumigaseki Capital Co.,Ltd. (TYO:3498)
Japan · Delayed Price · Currency is JPY 7,710.00
+180.00 (2.39%)
Aug 19, 2026, 3:04 PM JST
Kasumigaseki Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7,540.00 | 7,780.00 | 7,440.00 | 7,700.00 | - | 2.26% | 254,300 |
| Aug 18, 2026 | 7,880.00 | 7,900.00 | 7,480.00 | 7,530.00 | 7,530.00 | -5.52% | 536,400 |
| Aug 17, 2026 | 8,130.00 | 8,170.00 | 7,970.00 | 7,970.00 | 7,970.00 | -1.97% | 262,800 |
| Aug 14, 2026 | 8,110.00 | 8,240.00 | 8,070.00 | 8,130.00 | 8,130.00 | 0.25% | 223,900 |
| Aug 13, 2026 | 8,150.00 | 8,290.00 | 8,100.00 | 8,110.00 | 8,110.00 | 2.40% | 594,700 |
| Aug 12, 2026 | 7,830.00 | 7,990.00 | 7,830.00 | 7,920.00 | 7,920.00 | 0.38% | 199,400 |
| Aug 10, 2026 | 7,800.00 | 7,970.00 | 7,710.00 | 7,890.00 | 7,890.00 | 1.68% | 231,500 |
| Aug 7, 2026 | 7,850.00 | 7,860.00 | 7,610.00 | 7,760.00 | 7,760.00 | -2.39% | 509,200 |
| Aug 6, 2026 | 7,960.00 | 8,010.00 | 7,810.00 | 7,950.00 | 7,950.00 | - | 226,500 |
| Aug 5, 2026 | 8,000.00 | 8,070.00 | 7,790.00 | 7,950.00 | 7,950.00 | -0.50% | 431,200 |
| Aug 4, 2026 | 7,680.00 | 8,030.00 | 7,670.00 | 7,990.00 | 7,990.00 | 4.99% | 696,200 |
| Aug 3, 2026 | 7,390.00 | 7,660.00 | 7,310.00 | 7,610.00 | 7,610.00 | 2.42% | 431,900 |
| Jul 31, 2026 | 7,380.00 | 7,660.00 | 7,320.00 | 7,430.00 | 7,430.00 | 0.54% | 383,200 |
| Jul 30, 2026 | 7,400.00 | 7,480.00 | 7,230.00 | 7,390.00 | 7,390.00 | 0.27% | 382,700 |
| Jul 29, 2026 | 7,280.00 | 7,480.00 | 7,230.00 | 7,370.00 | 7,370.00 | 2.08% | 385,800 |
| Jul 28, 2026 | 7,460.00 | 7,480.00 | 7,150.00 | 7,220.00 | 7,220.00 | -2.17% | 596,100 |
| Jul 27, 2026 | 7,300.00 | 7,420.00 | 7,160.00 | 7,380.00 | 7,380.00 | 6.34% | 857,400 |
| 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 |