Kitagawa Seiki Co.,Ltd. (TYO:6327)
Japan · Delayed Price · Currency is JPY 5,910.00
+910.00 (18.20%)
May 29, 2026, 3:30 PM JST
Kitagawa Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,995.00 | 6,000.00 | 4,615.00 | 5,910.00 | 5,910.00 | 18.20% | 2,346,700 |
| May 28, 2026 | 3,850.00 | 5,000.00 | 3,675.00 | 5,000.00 | 5,000.00 | 16.28% | 1,309,500 |
| May 27, 2026 | 3,555.00 | 4,300.00 | 3,520.00 | 4,300.00 | 4,300.00 | 19.44% | 1,310,400 |
| May 26, 2026 | 3,520.00 | 3,880.00 | 3,420.00 | 3,600.00 | 3,600.00 | 5.42% | 918,700 |
| May 25, 2026 | 2,964.00 | 3,415.00 | 2,920.00 | 3,415.00 | 3,415.00 | 17.19% | 867,700 |
| May 22, 2026 | 2,455.00 | 2,914.00 | 2,396.00 | 2,914.00 | 2,914.00 | 20.71% | 592,400 |
| May 21, 2026 | 2,355.00 | 2,484.00 | 2,260.00 | 2,414.00 | 2,414.00 | 3.29% | 254,100 |
| May 20, 2026 | 2,340.00 | 2,375.00 | 2,240.00 | 2,337.00 | 2,337.00 | -1.39% | 182,800 |
| May 19, 2026 | 2,602.00 | 2,622.00 | 2,363.00 | 2,370.00 | 2,370.00 | -7.89% | 209,200 |
| May 18, 2026 | 2,655.00 | 2,657.00 | 2,452.00 | 2,573.00 | 2,573.00 | 0.70% | 210,800 |
| May 15, 2026 | 2,673.00 | 2,716.00 | 2,510.00 | 2,555.00 | 2,555.00 | -4.38% | 193,900 |
| May 14, 2026 | 2,610.00 | 2,800.00 | 2,441.00 | 2,672.00 | 2,672.00 | -3.19% | 653,300 |
| May 13, 2026 | 2,790.00 | 2,889.00 | 2,597.00 | 2,760.00 | 2,760.00 | -7.69% | 686,900 |
| May 12, 2026 | 3,460.00 | 3,460.00 | 2,855.00 | 2,990.00 | 2,990.00 | -14.08% | 718,800 |
| May 11, 2026 | 3,260.00 | 3,595.00 | 3,260.00 | 3,480.00 | 3,480.00 | -3.60% | 778,400 |
| May 8, 2026 | 3,250.00 | 3,620.00 | 3,080.00 | 3,610.00 | 3,610.00 | 6.80% | 853,700 |
| May 7, 2026 | 2,947.00 | 3,400.00 | 2,887.00 | 3,380.00 | 3,380.00 | 16.67% | 953,500 |
| May 1, 2026 | 2,771.00 | 2,971.00 | 2,716.00 | 2,897.00 | 2,897.00 | 1.05% | 584,300 |
| Apr 30, 2026 | 2,588.00 | 3,090.00 | 2,585.00 | 2,867.00 | 2,867.00 | 6.78% | 1,570,100 |
| Apr 28, 2026 | 2,198.00 | 2,685.00 | 2,169.00 | 2,685.00 | 2,685.00 | 22.88% | 1,523,500 |
| Apr 27, 2026 | 2,118.00 | 2,185.00 | 2,048.00 | 2,185.00 | 2,185.00 | 4.05% | 205,800 |
| Apr 24, 2026 | 2,075.00 | 2,118.00 | 2,043.00 | 2,100.00 | 2,100.00 | 0.14% | 142,300 |
| Apr 23, 2026 | 2,160.00 | 2,176.00 | 2,040.00 | 2,097.00 | 2,097.00 | -2.83% | 175,400 |
| Apr 22, 2026 | 2,150.00 | 2,240.00 | 2,124.00 | 2,158.00 | 2,158.00 | -1.64% | 281,100 |
| Apr 21, 2026 | 2,000.00 | 2,250.00 | 1,998.00 | 2,194.00 | 2,194.00 | 9.92% | 452,300 |
| Apr 20, 2026 | 2,046.00 | 2,120.00 | 1,996.00 | 1,996.00 | 1,996.00 | -2.78% | 207,800 |
| Apr 17, 2026 | 2,070.00 | 2,141.00 | 2,020.00 | 2,053.00 | 2,053.00 | -1.39% | 250,200 |
| Apr 16, 2026 | 2,045.00 | 2,128.00 | 2,011.00 | 2,082.00 | 2,082.00 | 1.22% | 221,700 |
| Apr 15, 2026 | 2,120.00 | 2,160.00 | 1,995.00 | 2,057.00 | 2,057.00 | -2.05% | 439,500 |
| Apr 14, 2026 | 2,000.00 | 2,107.00 | 1,965.00 | 2,100.00 | 2,100.00 | 9.32% | 446,900 |
| Apr 13, 2026 | 1,928.00 | 2,025.00 | 1,887.00 | 1,921.00 | 1,921.00 | -1.69% | 376,200 |
| Apr 10, 2026 | 1,850.00 | 1,998.00 | 1,826.00 | 1,954.00 | 1,954.00 | 7.42% | 777,300 |
| Apr 9, 2026 | 1,885.00 | 1,970.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.93% | 579,900 |
| Apr 8, 2026 | 1,731.00 | 1,890.00 | 1,724.00 | 1,836.00 | 1,836.00 | 11.21% | 650,100 |
| Apr 7, 2026 | 1,675.00 | 1,699.00 | 1,628.00 | 1,651.00 | 1,651.00 | 1.10% | 191,800 |
| Apr 6, 2026 | 1,580.00 | 1,696.00 | 1,580.00 | 1,633.00 | 1,633.00 | 5.02% | 272,300 |
| Apr 3, 2026 | 1,510.00 | 1,578.00 | 1,510.00 | 1,555.00 | 1,555.00 | 3.46% | 138,900 |
| Apr 2, 2026 | 1,516.00 | 1,551.00 | 1,481.00 | 1,503.00 | 1,503.00 | -1.44% | 222,900 |
| Apr 1, 2026 | 1,485.00 | 1,543.00 | 1,456.00 | 1,525.00 | 1,525.00 | 5.98% | 363,300 |
| Mar 31, 2026 | 1,440.00 | 1,450.00 | 1,390.00 | 1,439.00 | 1,439.00 | -2.84% | 180,400 |
| Mar 30, 2026 | 1,509.00 | 1,520.00 | 1,434.00 | 1,481.00 | 1,481.00 | -7.67% | 283,400 |
| Mar 27, 2026 | 1,600.00 | 1,627.00 | 1,522.00 | 1,604.00 | 1,604.00 | -1.23% | 249,800 |
| Mar 26, 2026 | 1,670.00 | 1,731.00 | 1,619.00 | 1,624.00 | 1,624.00 | -2.75% | 271,900 |
| Mar 25, 2026 | 1,600.00 | 1,687.00 | 1,591.00 | 1,670.00 | 1,670.00 | 7.05% | 248,000 |
| Mar 24, 2026 | 1,595.00 | 1,602.00 | 1,495.00 | 1,560.00 | 1,560.00 | 4.84% | 280,000 |
| Mar 23, 2026 | 1,551.00 | 1,575.00 | 1,488.00 | 1,488.00 | 1,488.00 | -10.20% | 405,700 |
| Mar 19, 2026 | 1,730.00 | 1,765.00 | 1,625.00 | 1,657.00 | 1,657.00 | -6.38% | 417,900 |
| Mar 18, 2026 | 1,605.00 | 1,782.00 | 1,583.00 | 1,770.00 | 1,770.00 | 11.11% | 604,500 |
| Mar 17, 2026 | 1,754.00 | 1,819.00 | 1,575.00 | 1,593.00 | 1,593.00 | -6.24% | 574,600 |
| Mar 16, 2026 | 1,693.00 | 1,732.00 | 1,660.00 | 1,699.00 | 1,699.00 | -1.96% | 301,500 |