Kitagawa Seiki Co.,Ltd. (TYO:6327)
Japan · Delayed Price · Currency is JPY 2,029.00
-24.00 (-1.17%)
Apr 20, 2026, 2:50 PM JST
Kitagawa Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1,600.00 | 1,755.00 | 1,564.00 | 1,733.00 | 1,733.00 | 6.32% | 478,600 |
| Mar 12, 2026 | 1,640.00 | 1,723.00 | 1,595.00 | 1,630.00 | 1,630.00 | -2.86% | 540,600 |
| Mar 11, 2026 | 1,664.00 | 1,748.00 | 1,631.00 | 1,678.00 | 1,678.00 | 0.96% | 552,200 |
| Mar 10, 2026 | 1,771.00 | 1,793.00 | 1,600.00 | 1,662.00 | 1,662.00 | -4.76% | 760,100 |
| Mar 9, 2026 | 1,771.00 | 1,841.00 | 1,652.00 | 1,745.00 | 1,745.00 | -9.96% | 649,100 |
| Mar 6, 2026 | 1,890.00 | 1,999.00 | 1,857.00 | 1,938.00 | 1,938.00 | 1.73% | 629,700 |
| Mar 5, 2026 | 1,884.00 | 2,030.00 | 1,830.00 | 1,905.00 | 1,905.00 | 14.21% | 890,900 |
| Mar 4, 2026 | 1,717.00 | 1,784.00 | 1,616.00 | 1,668.00 | 1,668.00 | -9.20% | 575,800 |
| Mar 3, 2026 | 1,735.00 | 1,948.00 | 1,701.00 | 1,837.00 | 1,837.00 | 7.81% | 959,300 |
| Mar 2, 2026 | 1,578.00 | 1,729.00 | 1,555.00 | 1,704.00 | 1,704.00 | 3.15% | 362,700 |
| Feb 27, 2026 | 1,537.00 | 1,663.00 | 1,530.00 | 1,652.00 | 1,652.00 | 4.89% | 346,700 |
| Feb 26, 2026 | 1,659.00 | 1,679.00 | 1,525.00 | 1,575.00 | 1,575.00 | -7.30% | 647,600 |
| Feb 25, 2026 | 1,710.00 | 1,744.00 | 1,611.00 | 1,699.00 | 1,699.00 | -2.86% | 690,000 |
| Feb 24, 2026 | 1,545.00 | 1,880.00 | 1,533.00 | 1,749.00 | 1,749.00 | 15.14% | 1,369,900 |
| Feb 20, 2026 | 1,473.00 | 1,605.00 | 1,441.00 | 1,519.00 | 1,519.00 | 7.50% | 784,900 |
| Feb 19, 2026 | 1,398.00 | 1,529.00 | 1,335.00 | 1,413.00 | 1,413.00 | 2.76% | 901,600 |
| Feb 18, 2026 | 1,368.00 | 1,421.00 | 1,300.00 | 1,375.00 | 1,375.00 | 0.51% | 686,000 |
| Feb 17, 2026 | 1,392.00 | 1,415.00 | 1,238.00 | 1,368.00 | 1,368.00 | 2.70% | 818,800 |
| Feb 16, 2026 | 1,398.00 | 1,434.00 | 1,315.00 | 1,332.00 | 1,332.00 | 16.03% | 1,194,600 |
| Feb 13, 2026 | 1,057.00 | 1,154.00 | 1,050.00 | 1,148.00 | 1,148.00 | 8.61% | 262,000 |
| Feb 12, 2026 | 1,012.00 | 1,057.00 | 1,000.00 | 1,057.00 | 1,057.00 | 6.02% | 99,200 |
| Feb 10, 2026 | 1,001.00 | 1,003.00 | 977.00 | 997.00 | 997.00 | -0.70% | 79,300 |
| Feb 9, 2026 | 1,010.00 | 1,017.00 | 963.00 | 1,004.00 | 1,004.00 | -1.76% | 139,300 |
| Feb 6, 2026 | 1,045.00 | 1,050.00 | 1,006.00 | 1,022.00 | 1,022.00 | -2.57% | 79,400 |
| Feb 5, 2026 | 1,032.00 | 1,072.00 | 1,032.00 | 1,049.00 | 1,049.00 | 1.65% | 58,300 |
| Feb 4, 2026 | 1,032.00 | 1,039.00 | 1,002.00 | 1,032.00 | 1,032.00 | -0.58% | 63,600 |