Skip to main content
logo
Kitagawa Seiki Co.,Ltd. (TYO:6327)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
-35.00 (-1.07%)
Oct 2, 2026, 3:30 PM JST

Kitagawa Seiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,240.003,370.003,230.003,245.003,245.00-1.07%124,000
Oct 1, 20263,235.003,310.003,220.003,280.003,280.000.61%145,000
Sep 30, 20263,235.003,295.003,215.003,260.003,260.001.40%99,600
Sep 29, 20263,250.003,270.003,160.003,215.003,215.00-1.38%94,200
Sep 28, 20263,245.003,325.003,180.003,260.003,260.001.56%193,500
Sep 25, 20263,170.003,245.003,105.003,210.003,210.001.58%179,200
Sep 24, 20263,150.003,255.003,035.003,160.003,160.004.98%345,800
Sep 18, 20262,828.003,025.002,827.003,010.003,010.006.70%339,100
Sep 17, 20262,867.002,900.002,805.002,821.002,821.00-1.54%130,000
Sep 16, 20262,850.002,882.002,783.002,865.002,865.001.17%134,500
Sep 15, 20262,774.002,880.002,722.002,832.002,832.001.32%227,400
Sep 14, 20262,799.002,826.002,751.002,795.002,795.00-3.92%271,200
Sep 11, 20263,020.003,020.002,862.002,909.002,909.00-6.16%334,500
Sep 10, 20263,050.003,120.003,045.003,100.003,100.001.14%83,500
Sep 9, 20263,100.003,175.003,060.003,065.003,065.00-1.13%117,200
Sep 8, 20263,170.003,240.003,100.003,100.003,100.00-4.32%138,200
Sep 7, 20263,290.003,315.003,160.003,240.003,240.002.86%213,000
Sep 4, 20263,050.003,215.003,025.003,150.003,150.003.96%204,900
Sep 3, 20263,030.003,115.002,947.003,030.003,030.000.66%226,900
Sep 2, 20263,055.003,075.003,005.003,010.003,010.00-3.68%184,300
Sep 1, 20263,065.003,165.003,040.003,125.003,125.000.48%167,200
Aug 31, 20263,110.003,135.003,025.003,110.003,110.00-2.05%260,800
Aug 28, 20263,190.003,405.003,175.003,175.003,175.00-0.31%321,600
Aug 27, 20263,340.003,385.003,155.003,185.003,185.00-0.47%230,200
Aug 26, 20263,330.003,330.003,200.003,200.003,200.00-3.32%193,400
Aug 25, 20263,050.003,330.003,020.003,310.003,310.007.12%313,600
Aug 24, 20263,210.003,230.003,055.003,090.003,090.00-4.48%386,500
Aug 21, 20263,330.003,350.003,230.003,235.003,235.00-6.77%449,000
Aug 20, 20263,385.003,510.003,310.003,470.003,470.004.83%659,300
Aug 19, 20263,285.003,590.003,280.003,310.003,310.00-15.88%1,414,300
Aug 18, 20264,110.004,110.003,700.003,935.003,935.00-1.25%1,627,300
Aug 17, 20263,710.004,025.003,710.003,985.003,985.0011.31%1,120,500
Aug 14, 20263,705.003,845.003,520.003,580.003,580.00-1.65%542,800
Aug 13, 20263,780.003,900.003,480.003,640.003,640.002.54%1,410,000
Aug 12, 20263,170.003,630.003,110.003,550.003,550.0010.59%744,200
Aug 10, 20263,240.003,370.003,150.003,210.003,210.00-0.16%270,400
Aug 7, 20263,355.003,380.002,986.003,215.003,215.00-4.03%365,100
Aug 6, 20263,220.003,375.003,145.003,350.003,350.00-0.89%447,400
Aug 5, 20263,415.003,500.003,215.003,380.003,380.007.81%893,200
Aug 4, 20262,900.003,135.002,836.003,135.003,135.006.67%510,000
Aug 3, 20262,800.003,000.002,660.002,939.002,939.003.27%478,800
Jul 31, 20263,295.003,295.002,791.002,846.002,846.001.25%1,309,100
Jul 30, 20262,750.003,170.002,615.002,811.002,811.004.93%1,074,500
Jul 29, 20262,991.003,035.002,615.002,679.002,679.00-8.91%731,800
Jul 28, 20263,450.003,450.002,941.002,941.002,941.00-19.09%801,600
Jul 27, 20263,830.003,840.003,540.003,635.003,635.00-5.09%435,200
Jul 24, 20263,945.003,995.003,750.003,830.003,830.00-4.61%287,400
Jul 23, 20264,105.004,200.003,965.004,015.004,015.00-0.50%443,400
Jul 22, 20264,280.004,670.004,030.004,035.004,035.00-0.86%1,043,400
Jul 21, 20263,980.004,115.003,650.004,070.004,070.004.09%805,200