Kamakura Shinsho, Ltd. (TYO:6184)
Japan · Delayed Price · Currency is JPY 599.00
-9.00 (-1.48%)
Sep 28, 2026, 3:30 PM JST
Kamakura Shinsho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 613.00 | 613.00 | 595.00 | 596.00 | - | -1.97% | 170,700 |
| Sep 25, 2026 | 604.00 | 614.00 | 599.00 | 608.00 | 608.00 | 0.33% | 127,200 |
| Sep 24, 2026 | 614.00 | 621.00 | 605.00 | 606.00 | 606.00 | -1.30% | 241,100 |
| Sep 18, 2026 | 618.00 | 621.00 | 611.00 | 614.00 | 614.00 | -0.81% | 127,600 |
| Sep 17, 2026 | 615.00 | 622.00 | 612.00 | 619.00 | 619.00 | 0.98% | 94,900 |
| Sep 16, 2026 | 614.00 | 625.00 | 613.00 | 613.00 | 613.00 | -0.97% | 127,600 |
| Sep 15, 2026 | 610.00 | 623.00 | 609.00 | 619.00 | 619.00 | 1.48% | 279,800 |
| Sep 14, 2026 | 597.00 | 612.00 | 586.00 | 610.00 | 610.00 | 3.04% | 217,500 |
| Sep 11, 2026 | 597.00 | 612.00 | 583.00 | 592.00 | 592.00 | 4.23% | 740,800 |
| Sep 10, 2026 | 561.00 | 576.00 | 558.00 | 568.00 | 568.00 | 1.07% | 155,000 |
| Sep 9, 2026 | 568.00 | 575.00 | 561.00 | 562.00 | 562.00 | -1.40% | 93,000 |
| Sep 8, 2026 | 565.00 | 575.00 | 564.00 | 570.00 | 570.00 | 0.35% | 84,200 |
| Sep 7, 2026 | 576.00 | 578.00 | 568.00 | 568.00 | 568.00 | -0.87% | 110,600 |
| Sep 4, 2026 | 565.00 | 577.00 | 562.00 | 573.00 | 573.00 | 0.70% | 166,700 |
| Sep 3, 2026 | 572.00 | 574.00 | 566.00 | 569.00 | 569.00 | -0.52% | 107,300 |
| Sep 2, 2026 | 591.00 | 591.00 | 571.00 | 572.00 | 572.00 | -4.03% | 153,200 |
| Sep 1, 2026 | 596.00 | 598.00 | 588.00 | 596.00 | 596.00 | -0.50% | 101,800 |
| Aug 31, 2026 | 599.00 | 605.00 | 596.00 | 599.00 | 599.00 | - | 179,600 |
| Aug 28, 2026 | 598.00 | 604.00 | 595.00 | 599.00 | 599.00 | -0.17% | 90,900 |
| Aug 27, 2026 | 603.00 | 606.00 | 595.00 | 600.00 | 600.00 | -0.33% | 113,200 |
| Aug 26, 2026 | 601.00 | 604.00 | 598.00 | 602.00 | 602.00 | 0.17% | 107,200 |
| Aug 25, 2026 | 601.00 | 606.00 | 597.00 | 601.00 | 601.00 | 0.17% | 112,700 |
| Aug 24, 2026 | 597.00 | 600.00 | 581.00 | 600.00 | 600.00 | -0.17% | 166,700 |
| Aug 21, 2026 | 602.00 | 604.00 | 595.00 | 601.00 | 601.00 | -0.17% | 125,900 |
| Aug 20, 2026 | 592.00 | 602.00 | 589.00 | 602.00 | 602.00 | 2.03% | 193,000 |
| Aug 19, 2026 | 588.00 | 593.00 | 579.00 | 590.00 | 590.00 | -1.34% | 180,600 |
| Aug 18, 2026 | 573.00 | 599.00 | 573.00 | 598.00 | 598.00 | 3.46% | 287,700 |
| Aug 17, 2026 | 569.00 | 584.00 | 561.00 | 578.00 | 578.00 | 1.94% | 286,600 |
| Aug 14, 2026 | 555.00 | 569.00 | 550.00 | 567.00 | 567.00 | 2.53% | 248,600 |
| Aug 13, 2026 | 545.00 | 553.00 | 542.00 | 553.00 | 553.00 | 1.47% | 142,400 |
| Aug 12, 2026 | 539.00 | 545.00 | 535.00 | 545.00 | 545.00 | 2.06% | 166,000 |
| Aug 10, 2026 | 531.00 | 537.00 | 527.00 | 534.00 | 534.00 | 0.75% | 84,800 |
| Aug 7, 2026 | 529.00 | 535.00 | 528.00 | 530.00 | 530.00 | - | 48,400 |
| Aug 6, 2026 | 522.00 | 531.00 | 521.00 | 530.00 | 530.00 | 0.95% | 78,200 |
| Aug 5, 2026 | 525.00 | 531.00 | 524.00 | 525.00 | 525.00 | - | 66,000 |
| Aug 4, 2026 | 528.00 | 534.00 | 525.00 | 525.00 | 525.00 | -1.13% | 72,200 |
| Aug 3, 2026 | 531.00 | 533.00 | 524.00 | 531.00 | 531.00 | -0.38% | 111,900 |
| Jul 31, 2026 | 540.00 | 541.00 | 529.00 | 533.00 | 533.00 | -1.30% | 105,100 |
| Jul 30, 2026 | 539.00 | 544.00 | 534.00 | 540.00 | 540.00 | 0.19% | 195,700 |
| Jul 29, 2026 | 536.00 | 540.00 | 528.00 | 539.00 | 539.00 | 2.47% | 191,200 |
| Jul 28, 2026 | 525.00 | 537.00 | 525.00 | 526.00 | 526.00 | -0.94% | 79,600 |
| Jul 27, 2026 | 525.00 | 531.00 | 521.00 | 531.00 | 531.00 | 2.71% | 129,500 |
| Jul 24, 2026 | 511.00 | 520.00 | 504.00 | 517.00 | 517.00 | 1.17% | 101,600 |
| Jul 23, 2026 | 518.00 | 521.00 | 508.00 | 511.00 | 511.00 | -1.92% | 156,700 |
| Jul 22, 2026 | 530.00 | 530.00 | 519.00 | 521.00 | 521.00 | -1.70% | 92,900 |
| Jul 21, 2026 | 526.00 | 534.00 | 526.00 | 530.00 | 530.00 | 0.95% | 128,900 |
| Jul 17, 2026 | 532.00 | 534.00 | 516.00 | 525.00 | 525.00 | -1.69% | 198,300 |
| Jul 16, 2026 | 535.00 | 538.00 | 532.00 | 534.00 | 534.00 | - | 119,600 |
| Jul 15, 2026 | 534.00 | 536.00 | 529.00 | 534.00 | 534.00 | 0.56% | 130,900 |
| Jul 14, 2026 | 531.00 | 537.00 | 530.00 | 531.00 | 531.00 | 1.92% | 183,800 |