KEL Corporation (TYO:6919)
Japan · Delayed Price · Currency is JPY 1,506.00
-10.00 (-0.66%)
Mar 27, 2026, 3:30 PM JST
KEL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,516.00 | 1,524.00 | 1,500.00 | 1,523.00 | - | 0.46% | 9,600 |
| Mar 26, 2026 | 1,521.00 | 1,535.00 | 1,505.00 | 1,516.00 | 1,516.00 | -0.33% | 15,200 |
| Mar 25, 2026 | 1,530.00 | 1,541.00 | 1,520.00 | 1,521.00 | 1,521.00 | 1.06% | 22,900 |
| Mar 24, 2026 | 1,526.00 | 1,526.00 | 1,500.00 | 1,505.00 | 1,505.00 | 2.31% | 9,800 |
| Mar 23, 2026 | 1,495.00 | 1,498.00 | 1,468.00 | 1,471.00 | 1,471.00 | -2.65% | 41,400 |
| Mar 19, 2026 | 1,530.00 | 1,530.00 | 1,510.00 | 1,511.00 | 1,511.00 | -1.56% | 8,200 |
| Mar 18, 2026 | 1,540.00 | 1,541.00 | 1,531.00 | 1,535.00 | 1,535.00 | 0.79% | 9,000 |
| Mar 17, 2026 | 1,520.00 | 1,540.00 | 1,518.00 | 1,523.00 | 1,523.00 | 0.33% | 6,600 |
| Mar 16, 2026 | 1,520.00 | 1,521.00 | 1,498.00 | 1,518.00 | 1,518.00 | 0.20% | 17,500 |
| Mar 13, 2026 | 1,530.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.30% | 8,900 |
| Mar 12, 2026 | 1,534.00 | 1,554.00 | 1,532.00 | 1,535.00 | 1,535.00 | -1.67% | 15,700 |
| Mar 11, 2026 | 1,567.00 | 1,585.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.38% | 9,800 |
| Mar 10, 2026 | 1,548.00 | 1,575.00 | 1,534.00 | 1,567.00 | 1,567.00 | 3.43% | 18,300 |
| Mar 9, 2026 | 1,529.00 | 1,529.00 | 1,493.00 | 1,515.00 | 1,515.00 | -2.76% | 42,700 |
| Mar 6, 2026 | 1,552.00 | 1,563.00 | 1,550.00 | 1,558.00 | 1,558.00 | -1.39% | 6,600 |
| Mar 5, 2026 | 1,579.00 | 1,589.00 | 1,555.00 | 1,580.00 | 1,580.00 | 2.66% | 16,900 |
| Mar 4, 2026 | 1,549.00 | 1,575.00 | 1,515.00 | 1,539.00 | 1,539.00 | -2.96% | 47,100 |
| Mar 3, 2026 | 1,602.00 | 1,614.00 | 1,581.00 | 1,586.00 | 1,586.00 | -2.10% | 36,900 |
| Mar 2, 2026 | 1,631.00 | 1,631.00 | 1,601.00 | 1,620.00 | 1,620.00 | -0.74% | 16,100 |
| Feb 27, 2026 | 1,609.00 | 1,634.00 | 1,604.00 | 1,632.00 | 1,632.00 | 1.81% | 25,100 |
| Feb 26, 2026 | 1,599.00 | 1,608.00 | 1,590.00 | 1,603.00 | 1,603.00 | 0.69% | 20,400 |
| Feb 25, 2026 | 1,581.00 | 1,603.00 | 1,574.00 | 1,592.00 | 1,592.00 | 0.70% | 24,300 |
| Feb 24, 2026 | 1,583.00 | 1,583.00 | 1,568.00 | 1,581.00 | 1,581.00 | 0.13% | 11,500 |
| Feb 20, 2026 | 1,565.00 | 1,585.00 | 1,564.00 | 1,579.00 | 1,579.00 | -0.32% | 15,000 |
| Feb 19, 2026 | 1,570.00 | 1,584.00 | 1,563.00 | 1,584.00 | 1,584.00 | 1.02% | 12,200 |
| Feb 18, 2026 | 1,575.00 | 1,575.00 | 1,553.00 | 1,568.00 | 1,568.00 | 1.10% | 14,100 |
| Feb 17, 2026 | 1,529.00 | 1,559.00 | 1,529.00 | 1,551.00 | 1,551.00 | 1.11% | 18,100 |
| Feb 16, 2026 | 1,521.00 | 1,543.00 | 1,517.00 | 1,534.00 | 1,534.00 | 0.99% | 21,300 |
| Feb 13, 2026 | 1,531.00 | 1,532.00 | 1,515.00 | 1,519.00 | 1,519.00 | -0.78% | 14,700 |
| Feb 12, 2026 | 1,528.00 | 1,539.00 | 1,521.00 | 1,531.00 | 1,531.00 | 0.86% | 16,200 |
| Feb 10, 2026 | 1,510.00 | 1,529.00 | 1,501.00 | 1,518.00 | 1,518.00 | 0.93% | 15,200 |
| Feb 9, 2026 | 1,518.00 | 1,520.00 | 1,498.00 | 1,504.00 | 1,504.00 | 0.07% | 26,200 |
| Feb 6, 2026 | 1,546.00 | 1,598.00 | 1,446.00 | 1,503.00 | 1,503.00 | -2.59% | 71,500 |
| Feb 5, 2026 | 1,545.00 | 1,555.00 | 1,538.00 | 1,543.00 | 1,543.00 | - | 6,700 |
| Feb 4, 2026 | 1,528.00 | 1,545.00 | 1,528.00 | 1,543.00 | 1,543.00 | 1.05% | 7,800 |
| Feb 3, 2026 | 1,540.00 | 1,540.00 | 1,525.00 | 1,527.00 | 1,527.00 | -0.07% | 6,400 |
| Feb 2, 2026 | 1,520.00 | 1,546.00 | 1,520.00 | 1,528.00 | 1,528.00 | 0.53% | 4,300 |
| Jan 30, 2026 | 1,520.00 | 1,529.00 | 1,519.00 | 1,520.00 | 1,520.00 | -0.33% | 6,000 |
| Jan 29, 2026 | 1,535.00 | 1,535.00 | 1,521.00 | 1,525.00 | 1,525.00 | -0.65% | 5,700 |
| Jan 28, 2026 | 1,537.00 | 1,537.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.26% | 6,000 |
| Jan 27, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.39% | 2,600 |
| Jan 26, 2026 | 1,545.00 | 1,545.00 | 1,528.00 | 1,537.00 | 1,537.00 | -0.84% | 10,200 |
| Jan 23, 2026 | 1,550.00 | 1,559.00 | 1,546.00 | 1,550.00 | 1,550.00 | 0.26% | 10,600 |
| Jan 22, 2026 | 1,511.00 | 1,546.00 | 1,511.00 | 1,546.00 | 1,546.00 | 2.52% | 12,000 |
| Jan 21, 2026 | 1,511.00 | 1,529.00 | 1,500.00 | 1,508.00 | 1,508.00 | -0.46% | 11,300 |
| Jan 20, 2026 | 1,540.00 | 1,540.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.50% | 15,900 |
| Jan 19, 2026 | 1,542.00 | 1,550.00 | 1,537.00 | 1,538.00 | 1,538.00 | -0.19% | 11,600 |
| Jan 16, 2026 | 1,548.00 | 1,550.00 | 1,532.00 | 1,541.00 | 1,541.00 | 0.20% | 14,200 |
| Jan 15, 2026 | 1,510.00 | 1,549.00 | 1,510.00 | 1,538.00 | 1,538.00 | 2.19% | 21,300 |
| Jan 14, 2026 | 1,499.00 | 1,505.00 | 1,494.00 | 1,505.00 | 1,505.00 | 0.53% | 16,800 |