Kamakura Shinsho, Ltd. (TYO:6184)
Japan · Delayed Price · Currency is JPY 479.00
+2.00 (0.42%)
Apr 17, 2026, 3:30 PM JST
Kamakura Shinsho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |