Kamakura Shinsho, Ltd. (TYO:6184)
Japan · Delayed Price · Currency is JPY 530.00
+5.00 (0.95%)
Aug 6, 2026, 11:30 AM JST
Kamakura Shinsho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 523.00 | 524.00 | 516.00 | 521.00 | 521.00 | - | 136,600 |
| Jul 10, 2026 | 519.00 | 525.00 | 513.00 | 521.00 | 521.00 | 1.17% | 180,600 |
| Jul 9, 2026 | 507.00 | 519.00 | 507.00 | 515.00 | 515.00 | 0.59% | 168,100 |
| Jul 8, 2026 | 515.00 | 515.00 | 504.00 | 512.00 | 512.00 | - | 95,700 |
| Jul 7, 2026 | 509.00 | 513.00 | 505.00 | 512.00 | 512.00 | 1.79% | 114,100 |
| Jul 6, 2026 | 500.00 | 505.00 | 498.00 | 503.00 | 503.00 | -0.20% | 135,900 |
| Jul 3, 2026 | 504.00 | 515.00 | 500.00 | 504.00 | 504.00 | 1.61% | 237,600 |
| Jul 2, 2026 | 488.00 | 497.00 | 487.00 | 496.00 | 496.00 | 3.33% | 191,300 |
| Jul 1, 2026 | 476.00 | 483.00 | 475.00 | 480.00 | 480.00 | 0.84% | 86,100 |
| Jun 30, 2026 | 480.00 | 484.00 | 476.00 | 476.00 | 476.00 | 1.28% | 195,200 |
| Jun 29, 2026 | 464.00 | 478.00 | 463.00 | 470.00 | 470.00 | 3.07% | 135,400 |
| Jun 26, 2026 | 462.00 | 463.00 | 454.00 | 456.00 | 456.00 | -1.08% | 119,200 |
| Jun 25, 2026 | 471.00 | 471.00 | 461.00 | 461.00 | 461.00 | -0.86% | 71,100 |
| Jun 24, 2026 | 465.00 | 473.00 | 463.00 | 465.00 | 465.00 | 0.22% | 109,000 |
| Jun 23, 2026 | 475.00 | 476.00 | 462.00 | 464.00 | 464.00 | -2.93% | 190,200 |
| 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 |