Kitagawa Seiki Co.,Ltd. (TYO:6327)
Japan · Delayed Price · Currency is JPY 5,190.00
-960.00 (-15.61%)
Jun 19, 2026, 3:30 PM JST
Kitagawa Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6,900.00 | 7,150.00 | 6,900.00 | 7,150.00 | - | 16.26% | 384,700 |
| Jun 18, 2026 | 5,310.00 | 6,150.00 | 5,260.00 | 6,150.00 | 6,150.00 | 19.42% | 510,200 |
| Jun 17, 2026 | 4,720.00 | 5,150.00 | 4,450.00 | 5,150.00 | 5,150.00 | 15.86% | 918,200 |
| Jun 16, 2026 | 3,975.00 | 4,445.00 | 3,920.00 | 4,445.00 | 4,445.00 | 18.69% | 1,048,100 |
| Jun 15, 2026 | 3,230.00 | 3,745.00 | 3,195.00 | 3,745.00 | 3,745.00 | 22.99% | 550,600 |
| Jun 12, 2026 | 3,330.00 | 3,400.00 | 2,990.00 | 3,045.00 | 3,045.00 | -0.16% | 610,800 |
| Jun 11, 2026 | 2,939.00 | 3,225.00 | 2,863.00 | 3,050.00 | 3,050.00 | -1.61% | 503,400 |
| Jun 10, 2026 | 3,375.00 | 3,400.00 | 3,015.00 | 3,100.00 | 3,100.00 | -13.53% | 536,400 |
| Jun 9, 2026 | 3,710.00 | 3,735.00 | 3,395.00 | 3,585.00 | 3,585.00 | - | 395,700 |
| Jun 8, 2026 | 3,350.00 | 3,720.00 | 3,305.00 | 3,585.00 | 3,585.00 | -9.92% | 834,800 |
| Jun 5, 2026 | 3,655.00 | 4,090.00 | 3,455.00 | 3,980.00 | 3,980.00 | 3.65% | 646,800 |
| Jun 4, 2026 | 4,070.00 | 4,220.00 | 3,820.00 | 3,840.00 | 3,840.00 | -15.04% | 928,100 |
| Jun 3, 2026 | 4,915.00 | 5,580.00 | 4,470.00 | 4,520.00 | 4,520.00 | -7.76% | 1,186,700 |
| Jun 2, 2026 | 4,660.00 | 5,230.00 | 4,385.00 | 4,900.00 | 4,900.00 | -1.61% | 1,239,600 |
| Jun 1, 2026 | 5,810.00 | 6,910.00 | 4,910.00 | 4,980.00 | 4,980.00 | -15.74% | 1,457,600 |
| 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 |