Kamakura Shinsho, Ltd. (TYO:6184)
Japan · Delayed Price · Currency is JPY 465.00
+1.00 (0.22%)
Jun 24, 2026, 3:30 PM JST
Kamakura Shinsho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 475.00 | 476.00 | 464.00 | 467.00 | - | -2.30% | 133,000 |
| Jun 22, 2026 | 483.00 | 494.00 | 477.00 | 478.00 | 478.00 | -0.83% | 165,600 |
| Jun 19, 2026 | 495.00 | 501.00 | 482.00 | 482.00 | 482.00 | -3.02% | 349,300 |
| Jun 18, 2026 | 497.00 | 504.00 | 492.00 | 497.00 | 497.00 | 1.43% | 252,600 |
| Jun 17, 2026 | 483.00 | 494.00 | 483.00 | 490.00 | 490.00 | 1.45% | 219,100 |
| Jun 16, 2026 | 481.00 | 483.00 | 474.00 | 483.00 | 483.00 | 1.26% | 188,700 |
| Jun 15, 2026 | 478.00 | 479.00 | 470.00 | 477.00 | 477.00 | - | 265,200 |
| Jun 12, 2026 | 456.00 | 478.00 | 451.00 | 477.00 | 477.00 | 5.76% | 395,100 |
| Jun 11, 2026 | 460.00 | 463.00 | 445.00 | 451.00 | 451.00 | -1.31% | 257,900 |
| Jun 10, 2026 | 460.00 | 462.00 | 456.00 | 457.00 | 457.00 | -0.22% | 107,600 |
| Jun 9, 2026 | 460.00 | 463.00 | 456.00 | 458.00 | 458.00 | 0.44% | 119,400 |
| Jun 8, 2026 | 452.00 | 458.00 | 450.00 | 456.00 | 456.00 | -0.87% | 244,000 |
| Jun 5, 2026 | 448.00 | 464.00 | 448.00 | 460.00 | 460.00 | 3.37% | 156,500 |
| Jun 4, 2026 | 450.00 | 450.00 | 444.00 | 445.00 | 445.00 | -1.33% | 150,600 |
| 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 |