Kamakura Shinsho, Ltd. (TYO:6184)
Japan · Delayed Price · Currency is JPY 528.00
+7.00 (1.34%)
At close: Mar 6, 2026
Kamakura Shinsho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |