Kitagawa Seiki Co.,Ltd. (TYO:6327)
Japan · Delayed Price · Currency is JPY 954.00
+28.00 (3.02%)
Jan 22, 2026, 3:30 PM JST
Kitagawa Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 925.00 | 958.00 | 925.00 | 954.00 | 954.00 | 3.02% | 35,700 |
| Jan 21, 2026 | 907.00 | 932.00 | 895.00 | 926.00 | 926.00 | -0.86% | 51,000 |
| Jan 20, 2026 | 943.00 | 943.00 | 918.00 | 934.00 | 934.00 | -1.27% | 46,700 |
| Jan 19, 2026 | 957.00 | 964.00 | 940.00 | 946.00 | 946.00 | -1.15% | 20,400 |
| Jan 16, 2026 | 951.00 | 960.00 | 934.00 | 957.00 | 957.00 | 0.95% | 36,100 |
| Jan 15, 2026 | 933.00 | 952.00 | 924.00 | 948.00 | 948.00 | 1.61% | 18,800 |
| Jan 14, 2026 | 961.00 | 961.00 | 930.00 | 933.00 | 933.00 | -3.81% | 49,700 |
| Jan 13, 2026 | 999.00 | 999.00 | 957.00 | 970.00 | 970.00 | -1.12% | 50,100 |
| Jan 9, 2026 | 955.00 | 984.00 | 955.00 | 981.00 | 981.00 | 3.26% | 49,300 |
| Jan 8, 2026 | 993.00 | 1,005.00 | 950.00 | 950.00 | 950.00 | -6.86% | 133,400 |
| Jan 7, 2026 | 952.00 | 1,040.00 | 952.00 | 1,020.00 | 1,020.00 | 7.26% | 179,700 |
| Jan 6, 2026 | 925.00 | 972.00 | 920.00 | 951.00 | 951.00 | 5.32% | 195,500 |
| Jan 5, 2026 | 905.00 | 914.00 | 893.00 | 903.00 | 903.00 | 0.67% | 32,800 |
| Dec 30, 2025 | 890.00 | 919.00 | 888.00 | 897.00 | 897.00 | 0.79% | 46,500 |
| Dec 29, 2025 | 863.00 | 893.00 | 857.00 | 890.00 | 890.00 | 4.22% | 57,300 |
| Dec 26, 2025 | 856.00 | 865.00 | 854.00 | 854.00 | 854.00 | -0.70% | 12,700 |
| Dec 25, 2025 | 852.00 | 866.00 | 852.00 | 860.00 | 860.00 | 0.94% | 16,700 |
| Dec 24, 2025 | 858.00 | 860.00 | 852.00 | 852.00 | 852.00 | - | 12,100 |
| Dec 23, 2025 | 847.00 | 857.00 | 842.00 | 852.00 | 852.00 | 0.83% | 12,400 |
| Dec 22, 2025 | 840.00 | 856.00 | 835.00 | 845.00 | 845.00 | 1.32% | 22,600 |
| Dec 19, 2025 | 837.00 | 837.00 | 827.00 | 834.00 | 834.00 | 1.46% | 10,500 |
| Dec 18, 2025 | 819.00 | 833.00 | 819.00 | 822.00 | 822.00 | 0.12% | 6,100 |
| Dec 17, 2025 | 832.00 | 833.00 | 821.00 | 821.00 | 821.00 | -1.32% | 7,200 |
| Dec 16, 2025 | 850.00 | 850.00 | 819.00 | 832.00 | 832.00 | -1.54% | 16,700 |
| Dec 15, 2025 | 828.00 | 849.00 | 828.00 | 845.00 | 845.00 | 1.32% | 18,000 |
| Dec 12, 2025 | 832.00 | 834.00 | 827.00 | 834.00 | 834.00 | 0.36% | 4,900 |
| Dec 11, 2025 | 838.00 | 838.00 | 830.00 | 831.00 | 831.00 | -1.19% | 5,300 |
| Dec 10, 2025 | 842.00 | 845.00 | 831.00 | 841.00 | 841.00 | -0.12% | 7,500 |
| Dec 9, 2025 | 844.00 | 846.00 | 839.00 | 842.00 | 842.00 | -0.59% | 13,600 |
| Dec 8, 2025 | 843.00 | 852.00 | 843.00 | 847.00 | 847.00 | 0.47% | 10,600 |
| Dec 5, 2025 | 845.00 | 852.00 | 843.00 | 843.00 | 843.00 | -0.47% | 9,200 |
| Dec 4, 2025 | 848.00 | 852.00 | 843.00 | 847.00 | 847.00 | 0.12% | 19,900 |
| Dec 3, 2025 | 843.00 | 852.00 | 843.00 | 846.00 | 846.00 | 0.12% | 7,200 |
| Dec 2, 2025 | 852.00 | 855.00 | 842.00 | 845.00 | 845.00 | - | 14,900 |
| Dec 1, 2025 | 864.00 | 864.00 | 845.00 | 845.00 | 845.00 | -2.31% | 20,900 |
| Nov 28, 2025 | 864.00 | 869.00 | 858.00 | 865.00 | 865.00 | -0.92% | 18,300 |
| Nov 27, 2025 | 854.00 | 878.00 | 850.00 | 873.00 | 873.00 | 2.46% | 56,400 |
| Nov 26, 2025 | 847.00 | 855.00 | 843.00 | 852.00 | 852.00 | 0.47% | 27,600 |
| Nov 25, 2025 | 860.00 | 869.00 | 847.00 | 848.00 | 848.00 | -1.74% | 30,300 |
| Nov 21, 2025 | 868.00 | 868.00 | 848.00 | 863.00 | 863.00 | -2.27% | 41,700 |
| Nov 20, 2025 | 860.00 | 883.00 | 854.00 | 883.00 | 883.00 | 3.76% | 83,300 |
| Nov 19, 2025 | 846.00 | 865.00 | 840.00 | 851.00 | 851.00 | 0.12% | 26,000 |
| Nov 18, 2025 | 852.00 | 866.00 | 850.00 | 850.00 | 850.00 | - | 61,400 |
| Nov 17, 2025 | 835.00 | 857.00 | 827.00 | 850.00 | 850.00 | 2.04% | 70,400 |
| Nov 14, 2025 | 812.00 | 842.00 | 812.00 | 833.00 | 833.00 | 0.97% | 34,800 |
| Nov 13, 2025 | 844.00 | 844.00 | 824.00 | 825.00 | 825.00 | -2.14% | 19,300 |
| Nov 12, 2025 | 818.00 | 843.00 | 818.00 | 843.00 | 843.00 | 3.82% | 27,000 |
| Nov 11, 2025 | 830.00 | 830.00 | 805.00 | 812.00 | 812.00 | -1.93% | 24,700 |
| Nov 10, 2025 | 828.00 | 859.00 | 827.00 | 828.00 | 828.00 | 0.24% | 41,400 |
| Nov 7, 2025 | 831.00 | 832.00 | 817.00 | 826.00 | 826.00 | -0.96% | 29,700 |