Kamakura Shinsho, Ltd. (TYO:6184)
Japan · Delayed Price · Currency is JPY 584.00
+15.00 (2.64%)
Feb 5, 2026, 3:30 PM JST
Kamakura Shinsho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 648.00 | 648.00 | 633.00 | 636.00 | 614.44 | -0.31% | 302,900 |
| Jan 9, 2026 | 633.00 | 643.00 | 633.00 | 638.00 | 616.37 | 0.95% | 183,000 |
| Jan 8, 2026 | 629.00 | 637.00 | 625.00 | 632.00 | 610.58 | 0.64% | 191,800 |
| Jan 7, 2026 | 618.00 | 629.00 | 613.00 | 628.00 | 606.71 | 1.78% | 194,200 |
| Jan 6, 2026 | 611.00 | 618.00 | 610.00 | 617.00 | 596.08 | 1.48% | 185,400 |
| Jan 5, 2026 | 627.00 | 629.00 | 607.00 | 608.00 | 587.39 | -3.34% | 511,900 |
| Dec 30, 2025 | 631.00 | 637.00 | 626.00 | 629.00 | 607.68 | -0.32% | 255,100 |
| Dec 29, 2025 | 631.00 | 634.00 | 623.00 | 631.00 | 609.61 | 0.32% | 258,500 |
| Dec 26, 2025 | 644.00 | 646.00 | 625.00 | 629.00 | 607.68 | - | 259,200 |
| Dec 25, 2025 | 614.00 | 635.00 | 611.00 | 629.00 | 607.68 | 3.45% | 410,800 |
| Dec 24, 2025 | 613.00 | 621.00 | 604.00 | 608.00 | 587.39 | 3.93% | 493,700 |
| Dec 23, 2025 | 582.00 | 593.00 | 582.00 | 585.00 | 565.17 | - | 265,300 |
| Dec 22, 2025 | 602.00 | 602.00 | 576.00 | 585.00 | 565.17 | -2.01% | 442,400 |
| Dec 19, 2025 | 606.00 | 614.00 | 591.00 | 597.00 | 576.76 | -1.49% | 866,100 |
| Dec 18, 2025 | 564.00 | 610.00 | 560.00 | 606.00 | 585.46 | 7.45% | 1,309,800 |
| Dec 17, 2025 | 570.00 | 570.00 | 561.00 | 564.00 | 544.88 | -0.88% | 80,500 |
| Dec 16, 2025 | 565.00 | 577.00 | 564.00 | 569.00 | 549.71 | 0.89% | 214,300 |
| Dec 15, 2025 | 555.00 | 564.00 | 549.00 | 564.00 | 544.88 | 0.53% | 267,100 |
| Dec 12, 2025 | 556.00 | 573.00 | 553.00 | 561.00 | 541.98 | -2.60% | 590,800 |
| Dec 11, 2025 | 594.00 | 594.00 | 570.00 | 576.00 | 556.47 | -2.21% | 386,700 |
| Dec 10, 2025 | 584.00 | 592.00 | 582.00 | 589.00 | 569.03 | 1.55% | 154,700 |
| Dec 9, 2025 | 588.00 | 592.00 | 580.00 | 580.00 | 560.34 | -1.19% | 134,300 |
| Dec 8, 2025 | 575.00 | 587.00 | 573.00 | 587.00 | 567.10 | 2.62% | 120,700 |
| Dec 5, 2025 | 577.00 | 578.00 | 571.00 | 572.00 | 552.61 | -0.87% | 113,600 |
| Dec 4, 2025 | 567.00 | 578.00 | 567.00 | 577.00 | 557.44 | 2.12% | 86,500 |
| Dec 3, 2025 | 571.00 | 571.00 | 561.00 | 565.00 | 545.85 | -0.88% | 101,300 |
| Dec 2, 2025 | 577.00 | 579.00 | 568.00 | 570.00 | 550.68 | -1.38% | 139,800 |
| Dec 1, 2025 | 586.00 | 586.00 | 575.00 | 578.00 | 558.41 | -0.86% | 164,800 |
| Nov 28, 2025 | 582.00 | 583.00 | 578.00 | 583.00 | 563.24 | 0.69% | 128,400 |
| Nov 27, 2025 | 579.00 | 585.00 | 573.00 | 579.00 | 559.37 | 0.17% | 132,200 |
| Nov 26, 2025 | 571.00 | 578.00 | 570.00 | 578.00 | 558.41 | 1.23% | 136,000 |
| Nov 25, 2025 | 574.00 | 577.00 | 568.00 | 571.00 | 551.64 | 1.06% | 140,000 |
| Nov 21, 2025 | 552.00 | 565.00 | 551.00 | 565.00 | 545.85 | 2.17% | 91,600 |
| Nov 20, 2025 | 552.00 | 558.00 | 550.00 | 553.00 | 534.25 | 1.10% | 71,200 |