Kamakura Shinsho, Ltd. (TYO:6184)
Japan · Delayed Price · Currency is JPY 472.00
+6.00 (1.29%)
Mar 27, 2026, 3:30 PM JST
Kamakura Shinsho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 464.00 | 476.00 | 460.00 | 472.00 | 472.00 | 1.29% | 186,900 |
| Mar 26, 2026 | 473.00 | 473.00 | 461.00 | 466.00 | 466.00 | -1.06% | 142,100 |
| Mar 25, 2026 | 467.00 | 476.00 | 467.00 | 471.00 | 471.00 | 0.86% | 205,700 |
| Mar 24, 2026 | 466.00 | 469.00 | 461.00 | 467.00 | 467.00 | 2.64% | 203,300 |
| Mar 23, 2026 | 460.00 | 464.00 | 451.00 | 455.00 | 455.00 | -4.01% | 345,100 |
| Mar 19, 2026 | 482.00 | 485.00 | 473.00 | 474.00 | 474.00 | -3.27% | 388,900 |
| Mar 18, 2026 | 490.00 | 490.00 | 481.00 | 490.00 | 490.00 | 0.82% | 212,200 |
| Mar 17, 2026 | 487.00 | 496.00 | 485.00 | 486.00 | 486.00 | -0.21% | 230,500 |
| Mar 16, 2026 | 488.00 | 491.00 | 482.00 | 487.00 | 487.00 | -0.41% | 279,900 |
| Mar 13, 2026 | 480.00 | 495.00 | 478.00 | 489.00 | 489.00 | -3.36% | 830,700 |
| Mar 12, 2026 | 520.00 | 535.00 | 499.00 | 506.00 | 506.00 | -3.44% | 1,301,100 |
| Mar 11, 2026 | 521.00 | 530.00 | 520.00 | 524.00 | 524.00 | 0.58% | 189,600 |
| Mar 10, 2026 | 524.00 | 526.00 | 515.00 | 521.00 | 521.00 | 1.17% | 198,300 |
| Mar 9, 2026 | 510.00 | 518.00 | 501.00 | 515.00 | 515.00 | -2.46% | 361,500 |
| Mar 6, 2026 | 519.00 | 529.00 | 516.00 | 528.00 | 528.00 | 1.34% | 143,400 |
| Mar 5, 2026 | 520.00 | 531.00 | 518.00 | 521.00 | 521.00 | 2.16% | 218,100 |
| Mar 4, 2026 | 518.00 | 520.00 | 503.00 | 510.00 | 510.00 | -3.04% | 370,600 |
| Mar 3, 2026 | 541.00 | 541.00 | 523.00 | 526.00 | 526.00 | -3.31% | 375,200 |
| Mar 2, 2026 | 551.00 | 551.00 | 538.00 | 544.00 | 544.00 | -2.68% | 355,400 |
| Feb 27, 2026 | 565.00 | 565.00 | 558.00 | 559.00 | 559.00 | -0.89% | 258,600 |
| Feb 26, 2026 | 567.00 | 571.00 | 561.00 | 564.00 | 564.00 | 0.71% | 135,700 |
| Feb 25, 2026 | 555.00 | 566.00 | 555.00 | 560.00 | 560.00 | 1.08% | 153,800 |
| Feb 24, 2026 | 555.00 | 560.00 | 549.00 | 554.00 | 554.00 | -0.36% | 200,300 |
| Feb 20, 2026 | 567.00 | 569.00 | 556.00 | 556.00 | 556.00 | -2.28% | 191,900 |
| Feb 19, 2026 | 569.00 | 572.00 | 566.00 | 569.00 | 569.00 | 0.18% | 114,100 |
| Feb 18, 2026 | 563.00 | 568.00 | 561.00 | 568.00 | 568.00 | 1.07% | 81,100 |
| Feb 17, 2026 | 564.00 | 573.00 | 559.00 | 562.00 | 562.00 | - | 190,000 |
| Feb 16, 2026 | 559.00 | 567.00 | 558.00 | 562.00 | 562.00 | 0.90% | 164,600 |
| Feb 13, 2026 | 572.00 | 573.00 | 557.00 | 557.00 | 557.00 | -2.11% | 208,100 |
| Feb 12, 2026 | 575.00 | 575.00 | 563.00 | 569.00 | 569.00 | -1.04% | 187,400 |
| Feb 10, 2026 | 561.00 | 575.00 | 561.00 | 575.00 | 575.00 | 3.23% | 226,700 |
| Feb 9, 2026 | 564.00 | 565.00 | 557.00 | 557.00 | 557.00 | -0.54% | 180,800 |
| Feb 6, 2026 | 571.00 | 572.00 | 555.00 | 560.00 | 560.00 | -4.11% | 321,200 |
| Feb 5, 2026 | 571.00 | 585.00 | 567.00 | 584.00 | 584.00 | 2.64% | 233,800 |
| Feb 4, 2026 | 562.00 | 571.00 | 560.00 | 569.00 | 569.00 | 0.35% | 224,100 |
| Feb 3, 2026 | 572.00 | 573.00 | 563.00 | 567.00 | 567.00 | -1.05% | 180,700 |
| Feb 2, 2026 | 576.00 | 583.00 | 572.00 | 573.00 | 573.00 | -0.87% | 226,400 |
| Jan 30, 2026 | 580.00 | 583.00 | 571.00 | 578.00 | 578.00 | -0.69% | 172,900 |
| Jan 29, 2026 | 569.00 | 584.00 | 565.00 | 582.00 | 582.00 | -1.19% | 625,400 |
| Jan 28, 2026 | 591.00 | 598.00 | 589.00 | 589.00 | 569.03 | -1.34% | 1,068,500 |
| Jan 27, 2026 | 601.00 | 603.00 | 592.00 | 597.00 | 576.76 | -0.67% | 335,000 |
| Jan 26, 2026 | 610.00 | 611.00 | 600.00 | 601.00 | 580.63 | -1.64% | 435,400 |
| Jan 23, 2026 | 610.00 | 613.00 | 606.00 | 611.00 | 590.29 | 0.99% | 191,500 |
| Jan 22, 2026 | 606.00 | 609.00 | 603.00 | 605.00 | 584.49 | -0.33% | 243,100 |
| Jan 21, 2026 | 610.00 | 612.00 | 602.00 | 607.00 | 586.42 | -0.98% | 448,200 |
| Jan 20, 2026 | 620.00 | 620.00 | 611.00 | 613.00 | 592.22 | -0.97% | 234,000 |
| Jan 19, 2026 | 629.00 | 629.00 | 613.00 | 619.00 | 598.02 | -1.59% | 280,700 |
| Jan 16, 2026 | 628.00 | 633.00 | 619.00 | 629.00 | 607.68 | 0.16% | 221,800 |
| Jan 15, 2026 | 622.00 | 633.00 | 618.00 | 628.00 | 606.71 | 0.64% | 265,600 |
| Jan 14, 2026 | 636.00 | 638.00 | 621.00 | 624.00 | 602.85 | -1.89% | 332,800 |