Kamakura Shinsho, Ltd. (TYO:6184)
Japan · Delayed Price · Currency is JPY 451.00
-2.00 (-0.44%)
Jun 3, 2026, 3:30 PM JST
Kamakura Shinsho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 453.00 | 453.00 | 445.00 | 451.00 | 451.00 | -0.44% | 170,900 |
| Jun 2, 2026 | 455.00 | 457.00 | 449.00 | 453.00 | 453.00 | -0.88% | 177,200 |
| Jun 1, 2026 | 461.00 | 461.00 | 452.00 | 457.00 | 457.00 | -0.44% | 152,000 |
| May 29, 2026 | 458.00 | 462.00 | 457.00 | 459.00 | 459.00 | 1.10% | 109,400 |
| May 28, 2026 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | -0.87% | 141,400 |
| May 27, 2026 | 457.00 | 460.00 | 454.00 | 458.00 | 458.00 | 0.66% | 112,000 |
| May 26, 2026 | 458.00 | 460.00 | 454.00 | 455.00 | 455.00 | -0.66% | 119,500 |
| May 25, 2026 | 465.00 | 465.00 | 454.00 | 458.00 | 458.00 | -0.87% | 139,600 |
| May 22, 2026 | 460.00 | 463.00 | 456.00 | 462.00 | 462.00 | 0.43% | 102,900 |
| May 21, 2026 | 458.00 | 467.00 | 457.00 | 460.00 | 460.00 | 0.88% | 195,900 |
| May 20, 2026 | 468.00 | 468.00 | 455.00 | 456.00 | 456.00 | -1.94% | 111,900 |
| May 19, 2026 | 460.00 | 468.00 | 460.00 | 465.00 | 465.00 | 2.42% | 108,800 |
| May 18, 2026 | 461.00 | 461.00 | 453.00 | 454.00 | 454.00 | -1.30% | 183,800 |
| May 15, 2026 | 465.00 | 468.00 | 460.00 | 460.00 | 460.00 | -0.65% | 123,900 |
| May 14, 2026 | 473.00 | 473.00 | 463.00 | 463.00 | 463.00 | -1.70% | 143,800 |
| May 13, 2026 | 470.00 | 473.00 | 468.00 | 471.00 | 471.00 | 0.64% | 122,700 |
| May 12, 2026 | 474.00 | 474.00 | 466.00 | 468.00 | 468.00 | -1.89% | 175,500 |
| May 11, 2026 | 481.00 | 484.00 | 474.00 | 477.00 | 477.00 | -0.42% | 126,900 |
| May 8, 2026 | 478.00 | 480.00 | 474.00 | 479.00 | 479.00 | 0.84% | 94,800 |
| May 7, 2026 | 473.00 | 480.00 | 472.00 | 475.00 | 475.00 | 1.71% | 318,400 |
| May 1, 2026 | 470.00 | 471.00 | 465.00 | 467.00 | 467.00 | -0.85% | 142,300 |
| Apr 30, 2026 | 478.00 | 478.00 | 470.00 | 471.00 | 471.00 | -2.08% | 118,700 |
| Apr 28, 2026 | 480.00 | 483.00 | 479.00 | 481.00 | 481.00 | 0.63% | 136,700 |
| Apr 27, 2026 | 474.00 | 483.00 | 474.00 | 478.00 | 478.00 | 1.27% | 144,600 |
| Apr 24, 2026 | 470.00 | 477.00 | 470.00 | 472.00 | 472.00 | 0.21% | 108,900 |
| Apr 23, 2026 | 471.00 | 474.00 | 466.00 | 471.00 | 471.00 | - | 145,900 |
| Apr 22, 2026 | 476.00 | 478.00 | 471.00 | 471.00 | 471.00 | -0.84% | 130,800 |
| Apr 21, 2026 | 481.00 | 481.00 | 472.00 | 475.00 | 475.00 | -0.63% | 126,200 |
| Apr 20, 2026 | 479.00 | 481.00 | 475.00 | 478.00 | 478.00 | -0.21% | 136,200 |
| Apr 17, 2026 | 478.00 | 483.00 | 476.00 | 479.00 | 479.00 | 0.42% | 129,300 |
| Apr 16, 2026 | 480.00 | 485.00 | 476.00 | 477.00 | 477.00 | -0.21% | 136,400 |
| Apr 15, 2026 | 475.00 | 479.00 | 473.00 | 478.00 | 478.00 | 1.49% | 137,900 |
| Apr 14, 2026 | 466.00 | 472.00 | 466.00 | 471.00 | 471.00 | 1.07% | 167,800 |
| Apr 13, 2026 | 465.00 | 466.00 | 461.00 | 466.00 | 466.00 | 0.22% | 90,400 |
| Apr 10, 2026 | 469.00 | 472.00 | 461.00 | 465.00 | 465.00 | -0.64% | 205,400 |
| Apr 9, 2026 | 484.00 | 484.00 | 468.00 | 468.00 | 468.00 | -3.51% | 325,400 |
| Apr 8, 2026 | 482.00 | 487.00 | 480.00 | 485.00 | 485.00 | 2.11% | 250,500 |
| Apr 7, 2026 | 472.00 | 482.00 | 471.00 | 475.00 | 475.00 | 0.64% | 128,200 |
| Apr 6, 2026 | 469.00 | 473.00 | 468.00 | 472.00 | 472.00 | 1.29% | 73,300 |
| Apr 3, 2026 | 467.00 | 473.00 | 466.00 | 466.00 | 466.00 | -1.06% | 109,500 |
| Apr 2, 2026 | 475.00 | 479.00 | 467.00 | 471.00 | 471.00 | -0.42% | 196,600 |
| Apr 1, 2026 | 472.00 | 474.00 | 466.00 | 473.00 | 473.00 | 2.38% | 107,400 |
| Mar 31, 2026 | 460.00 | 468.00 | 458.00 | 462.00 | 462.00 | 0.65% | 141,200 |
| Mar 30, 2026 | 459.00 | 462.00 | 454.00 | 459.00 | 459.00 | -2.75% | 229,900 |
| 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 |