Kitagawa Seiki Co.,Ltd. (TYO:6327)
Japan · Delayed Price · Currency is JPY 2,909.00
-191.00 (-6.16%)
Sep 11, 2026, 3:30 PM JST
Kitagawa Seiki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,020.00 | 3,020.00 | 2,862.00 | 2,909.00 | 2,909.00 | -6.16% | 334,500 |
| Sep 10, 2026 | 3,050.00 | 3,120.00 | 3,045.00 | 3,100.00 | 3,100.00 | 1.14% | 83,500 |
| Sep 9, 2026 | 3,100.00 | 3,175.00 | 3,060.00 | 3,065.00 | 3,065.00 | -1.13% | 117,200 |
| Sep 8, 2026 | 3,170.00 | 3,240.00 | 3,100.00 | 3,100.00 | 3,100.00 | -4.32% | 138,200 |
| Sep 7, 2026 | 3,290.00 | 3,315.00 | 3,160.00 | 3,240.00 | 3,240.00 | 2.86% | 213,000 |
| Sep 4, 2026 | 3,050.00 | 3,215.00 | 3,025.00 | 3,150.00 | 3,150.00 | 3.96% | 204,900 |
| Sep 3, 2026 | 3,030.00 | 3,115.00 | 2,947.00 | 3,030.00 | 3,030.00 | 0.66% | 226,900 |
| Sep 2, 2026 | 3,055.00 | 3,075.00 | 3,005.00 | 3,010.00 | 3,010.00 | -3.68% | 184,300 |
| Sep 1, 2026 | 3,065.00 | 3,165.00 | 3,040.00 | 3,125.00 | 3,125.00 | 0.48% | 167,200 |
| Aug 31, 2026 | 3,110.00 | 3,135.00 | 3,025.00 | 3,110.00 | 3,110.00 | -2.05% | 260,800 |
| Aug 28, 2026 | 3,190.00 | 3,405.00 | 3,175.00 | 3,175.00 | 3,175.00 | -0.31% | 321,600 |
| Aug 27, 2026 | 3,340.00 | 3,385.00 | 3,155.00 | 3,185.00 | 3,185.00 | -0.47% | 223,800 |
| Aug 26, 2026 | 3,330.00 | 3,330.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.32% | 193,400 |
| Aug 25, 2026 | 3,050.00 | 3,330.00 | 3,020.00 | 3,310.00 | 3,310.00 | 7.12% | 313,600 |
| Aug 24, 2026 | 3,210.00 | 3,230.00 | 3,055.00 | 3,090.00 | 3,090.00 | -4.48% | 386,500 |
| Aug 21, 2026 | 3,330.00 | 3,350.00 | 3,230.00 | 3,235.00 | 3,235.00 | -6.77% | 449,000 |
| Aug 20, 2026 | 3,385.00 | 3,510.00 | 3,310.00 | 3,470.00 | 3,470.00 | 4.83% | 659,300 |
| Aug 19, 2026 | 3,285.00 | 3,590.00 | 3,280.00 | 3,310.00 | 3,310.00 | -15.88% | 1,414,300 |
| Aug 18, 2026 | 4,110.00 | 4,110.00 | 3,700.00 | 3,935.00 | 3,935.00 | -1.25% | 1,627,300 |
| Aug 17, 2026 | 3,710.00 | 4,025.00 | 3,710.00 | 3,985.00 | 3,985.00 | 11.31% | 1,120,500 |
| Aug 14, 2026 | 3,705.00 | 3,845.00 | 3,520.00 | 3,580.00 | 3,580.00 | -1.65% | 542,800 |
| Aug 13, 2026 | 3,780.00 | 3,900.00 | 3,480.00 | 3,640.00 | 3,640.00 | 2.54% | 1,410,000 |
| Aug 12, 2026 | 3,170.00 | 3,630.00 | 3,110.00 | 3,550.00 | 3,550.00 | 10.59% | 744,200 |
| Aug 10, 2026 | 3,240.00 | 3,370.00 | 3,150.00 | 3,210.00 | 3,210.00 | -0.16% | 270,400 |
| Aug 7, 2026 | 3,355.00 | 3,380.00 | 2,986.00 | 3,215.00 | 3,215.00 | -4.03% | 365,100 |
| Aug 6, 2026 | 3,220.00 | 3,375.00 | 3,145.00 | 3,350.00 | 3,350.00 | -0.89% | 447,400 |
| Aug 5, 2026 | 3,415.00 | 3,500.00 | 3,215.00 | 3,380.00 | 3,380.00 | 7.81% | 893,200 |
| Aug 4, 2026 | 2,900.00 | 3,135.00 | 2,836.00 | 3,135.00 | 3,135.00 | 6.67% | 510,000 |
| Aug 3, 2026 | 2,800.00 | 3,000.00 | 2,660.00 | 2,939.00 | 2,939.00 | 3.27% | 478,800 |
| 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 |