Kamakura Shinsho, Ltd. (TYO:6184)
Japan · Delayed Price · Currency is JPY 571.00
-24.00 (-4.03%)
Nov 6, 2026, 3:30 PM JST
Kamakura Shinsho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 570.00 | 590.00 | 570.00 | 571.00 | 571.00 | -4.03% | 147,000 |
| Nov 5, 2026 | 586.00 | 603.00 | 585.00 | 595.00 | 595.00 | 2.94% | 114,900 |
| Nov 4, 2026 | 580.00 | 587.00 | 571.00 | 578.00 | 578.00 | -0.17% | 121,000 |
| Nov 2, 2026 | 582.00 | 589.00 | 576.00 | 579.00 | 579.00 | -1.36% | 73,100 |
| Oct 30, 2026 | 588.00 | 594.00 | 582.00 | 587.00 | 587.00 | 0.51% | 57,600 |
| Oct 29, 2026 | 592.00 | 593.00 | 581.00 | 584.00 | 584.00 | -1.85% | 216,300 |
| Oct 28, 2026 | 602.00 | 607.00 | 592.00 | 595.00 | 595.00 | -1.33% | 92,400 |
| Oct 27, 2026 | 605.00 | 611.00 | 600.00 | 603.00 | 603.00 | -0.66% | 75,400 |
| Oct 26, 2026 | 613.00 | 613.00 | 600.00 | 607.00 | 607.00 | -0.33% | 78,400 |
| Oct 23, 2026 | 612.00 | 615.00 | 604.00 | 609.00 | 609.00 | -0.81% | 84,200 |
| Oct 22, 2026 | 619.00 | 622.00 | 612.00 | 614.00 | 614.00 | 0.33% | 64,100 |
| Oct 21, 2026 | 618.00 | 618.00 | 610.00 | 612.00 | 612.00 | - | 54,200 |
| Oct 20, 2026 | 623.00 | 623.00 | 612.00 | 612.00 | 612.00 | -0.65% | 90,500 |
| Oct 19, 2026 | 622.00 | 631.00 | 616.00 | 616.00 | 616.00 | -1.75% | 101,300 |
| Oct 16, 2026 | 623.00 | 636.00 | 623.00 | 627.00 | 627.00 | 0.80% | 229,500 |
| Oct 15, 2026 | 615.00 | 625.00 | 609.00 | 622.00 | 622.00 | 0.97% | 256,100 |
| Oct 14, 2026 | 609.00 | 617.00 | 604.00 | 616.00 | 616.00 | 1.15% | 120,700 |
| Oct 13, 2026 | 613.00 | 618.00 | 607.00 | 609.00 | 609.00 | - | 83,800 |
| Oct 9, 2026 | 588.00 | 611.00 | 587.00 | 609.00 | 609.00 | 3.22% | 133,400 |
| Oct 8, 2026 | 598.00 | 598.00 | 590.00 | 590.00 | 590.00 | -2.16% | 92,700 |
| Oct 7, 2026 | 606.00 | 610.00 | 602.00 | 603.00 | 603.00 | -1.15% | 115,700 |
| Oct 6, 2026 | 607.00 | 617.00 | 607.00 | 610.00 | 610.00 | -0.16% | 102,100 |
| Oct 5, 2026 | 603.00 | 613.00 | 598.00 | 611.00 | 611.00 | 1.33% | 137,500 |
| Oct 2, 2026 | 606.00 | 613.00 | 601.00 | 603.00 | 603.00 | -1.63% | 105,100 |
| Oct 1, 2026 | 597.00 | 613.00 | 595.00 | 613.00 | 613.00 | 2.51% | 126,700 |
| Sep 30, 2026 | 595.00 | 604.00 | 589.00 | 598.00 | 598.00 | 1.36% | 106,600 |
| Sep 29, 2026 | 593.00 | 596.00 | 588.00 | 590.00 | 590.00 | -1.50% | 135,800 |
| Sep 28, 2026 | 613.00 | 613.00 | 595.00 | 599.00 | 599.00 | -1.48% | 204,500 |
| 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% | 180,800 |