Kitagawa Seiki Co.,Ltd. (TYO:6327)
Japan · Delayed Price · Currency is JPY 2,846.00
+35.00 (1.25%)
Jul 31, 2026, 3:30 PM JST
Kitagawa Seiki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,295.00 | 3,295.00 | 2,791.00 | 2,846.00 | 2,846.00 | 1.25% | 1,309,100 |
| Jul 30, 2026 | 2,750.00 | 3,170.00 | 2,615.00 | 2,811.00 | 2,811.00 | 4.93% | 1,074,500 |
| Jul 29, 2026 | 2,991.00 | 3,035.00 | 2,615.00 | 2,679.00 | 2,679.00 | -8.91% | 731,800 |
| Jul 28, 2026 | 3,450.00 | 3,450.00 | 2,941.00 | 2,941.00 | 2,941.00 | -19.09% | 801,600 |
| Jul 27, 2026 | 3,830.00 | 3,840.00 | 3,540.00 | 3,635.00 | 3,635.00 | -5.09% | 435,200 |
| Jul 24, 2026 | 3,945.00 | 3,995.00 | 3,750.00 | 3,830.00 | 3,830.00 | -4.61% | 287,400 |
| Jul 23, 2026 | 4,105.00 | 4,200.00 | 3,965.00 | 4,015.00 | 4,015.00 | -0.50% | 443,400 |
| Jul 22, 2026 | 4,280.00 | 4,670.00 | 4,030.00 | 4,035.00 | 4,035.00 | -0.86% | 1,043,400 |
| Jul 21, 2026 | 3,980.00 | 4,115.00 | 3,650.00 | 4,070.00 | 4,070.00 | 4.09% | 805,200 |
| Jul 17, 2026 | 4,080.00 | 4,170.00 | 3,870.00 | 3,910.00 | 3,910.00 | -14.44% | 1,170,600 |
| Jul 16, 2026 | 4,950.00 | 4,950.00 | 4,550.00 | 4,570.00 | 4,570.00 | -12.45% | 529,400 |
| Jul 15, 2026 | 5,500.00 | 5,680.00 | 5,120.00 | 5,220.00 | 5,220.00 | 0.38% | 621,100 |
| Jul 14, 2026 | 5,190.00 | 5,320.00 | 4,840.00 | 5,200.00 | 5,200.00 | -1.70% | 651,300 |
| Jul 13, 2026 | 5,930.00 | 6,360.00 | 5,180.00 | 5,290.00 | 5,290.00 | -13.70% | 1,174,000 |
| Jul 10, 2026 | 5,490.00 | 6,130.00 | 5,330.00 | 6,130.00 | 6,130.00 | 19.49% | 1,057,100 |
| Jul 9, 2026 | 5,500.00 | 5,510.00 | 4,815.00 | 5,130.00 | 5,130.00 | 0.39% | 826,100 |
| Jul 8, 2026 | 5,460.00 | 5,730.00 | 5,060.00 | 5,110.00 | 5,110.00 | -11.28% | 842,500 |
| Jul 7, 2026 | 6,710.00 | 6,850.00 | 5,760.00 | 5,760.00 | 5,760.00 | -14.79% | 628,900 |
| Jul 6, 2026 | 8,070.00 | 8,200.00 | 6,740.00 | 6,760.00 | 6,760.00 | -17.66% | 795,300 |
| Jul 3, 2026 | 7,200.00 | 8,210.00 | 6,520.00 | 8,210.00 | 8,210.00 | 5.80% | 1,312,200 |
| Jul 2, 2026 | 7,840.00 | 9,480.00 | 7,600.00 | 7,760.00 | 7,760.00 | -6.39% | 1,613,800 |
| Jul 1, 2026 | 8,920.00 | 9,350.00 | 8,070.00 | 8,290.00 | 8,290.00 | 4.94% | 1,165,300 |
| Jun 30, 2026 | 6,900.00 | 7,900.00 | 6,900.00 | 7,900.00 | 7,900.00 | 14.49% | 835,800 |
| Jun 29, 2026 | 6,250.00 | 6,970.00 | 5,910.00 | 6,900.00 | 6,900.00 | 9.87% | 648,300 |
| Jun 26, 2026 | 6,580.00 | 7,190.00 | 6,250.00 | 6,300.00 | 6,280.00 | -4.69% | 938,600 |
| Jun 25, 2026 | 6,080.00 | 6,660.00 | 5,440.00 | 6,610.00 | 6,589.02 | 16.37% | 1,078,100 |
| Jun 24, 2026 | 5,550.00 | 6,620.00 | 5,400.00 | 5,680.00 | 5,661.97 | -1.22% | 1,122,900 |
| Jun 23, 2026 | 5,700.00 | 6,800.00 | 5,500.00 | 5,750.00 | 5,731.75 | -7.11% | 1,804,700 |
| Jun 22, 2026 | 5,890.00 | 6,190.00 | 5,360.00 | 6,190.00 | 6,170.35 | 19.27% | 920,600 |
| Jun 19, 2026 | 6,900.00 | 7,150.00 | 5,150.00 | 5,190.00 | 5,173.52 | -15.61% | 1,942,000 |
| Jun 18, 2026 | 5,310.00 | 6,150.00 | 5,260.00 | 6,150.00 | 6,130.48 | 19.42% | 510,200 |
| Jun 17, 2026 | 4,720.00 | 5,150.00 | 4,450.00 | 5,150.00 | 5,133.65 | 15.86% | 918,200 |
| Jun 16, 2026 | 3,975.00 | 4,445.00 | 3,920.00 | 4,445.00 | 4,430.89 | 18.69% | 1,048,100 |
| Jun 15, 2026 | 3,230.00 | 3,745.00 | 3,195.00 | 3,745.00 | 3,733.11 | 22.99% | 550,600 |
| Jun 12, 2026 | 3,330.00 | 3,400.00 | 2,990.00 | 3,045.00 | 3,035.33 | -0.16% | 610,800 |
| Jun 11, 2026 | 2,939.00 | 3,225.00 | 2,863.00 | 3,050.00 | 3,040.32 | -1.61% | 503,400 |
| Jun 10, 2026 | 3,375.00 | 3,400.00 | 3,015.00 | 3,100.00 | 3,090.16 | -13.53% | 536,400 |
| Jun 9, 2026 | 3,710.00 | 3,735.00 | 3,395.00 | 3,585.00 | 3,573.62 | - | 395,700 |
| Jun 8, 2026 | 3,350.00 | 3,720.00 | 3,305.00 | 3,585.00 | 3,573.62 | -9.92% | 834,800 |
| Jun 5, 2026 | 3,655.00 | 4,090.00 | 3,455.00 | 3,980.00 | 3,967.37 | 3.65% | 646,800 |
| Jun 4, 2026 | 4,070.00 | 4,220.00 | 3,820.00 | 3,840.00 | 3,827.81 | -15.04% | 928,100 |
| Jun 3, 2026 | 4,915.00 | 5,580.00 | 4,470.00 | 4,520.00 | 4,505.65 | -7.76% | 1,186,700 |
| Jun 2, 2026 | 4,660.00 | 5,230.00 | 4,385.00 | 4,900.00 | 4,884.44 | -1.61% | 1,239,600 |
| Jun 1, 2026 | 5,810.00 | 6,910.00 | 4,910.00 | 4,980.00 | 4,964.19 | -15.74% | 1,457,600 |
| May 29, 2026 | 4,995.00 | 6,000.00 | 4,615.00 | 5,910.00 | 5,891.24 | 18.20% | 2,346,700 |
| May 28, 2026 | 3,850.00 | 5,000.00 | 3,675.00 | 5,000.00 | 4,984.13 | 16.28% | 1,309,500 |
| May 27, 2026 | 3,555.00 | 4,300.00 | 3,520.00 | 4,300.00 | 4,286.35 | 19.44% | 1,310,400 |
| May 26, 2026 | 3,520.00 | 3,880.00 | 3,420.00 | 3,600.00 | 3,588.57 | 5.42% | 918,700 |
| May 25, 2026 | 2,964.00 | 3,415.00 | 2,920.00 | 3,415.00 | 3,404.16 | 17.19% | 867,700 |
| May 22, 2026 | 2,455.00 | 2,914.00 | 2,396.00 | 2,914.00 | 2,904.75 | 20.71% | 592,400 |