KEL Corporation (TYO:6919)
Japan · Delayed Price · Currency is JPY 1,558.00
-22.00 (-1.39%)
Mar 6, 2026, 3:30 PM JST
KEL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,490.00 | 1,500.00 | 1,483.00 | 1,497.00 | 1,497.00 | 0.88% | 14,000 |
| Jan 9, 2026 | 1,467.00 | 1,488.00 | 1,467.00 | 1,484.00 | 1,484.00 | 1.44% | 11,300 |
| Jan 8, 2026 | 1,449.00 | 1,469.00 | 1,447.00 | 1,463.00 | 1,463.00 | 1.53% | 9,200 |
| Jan 7, 2026 | 1,437.00 | 1,450.00 | 1,437.00 | 1,441.00 | 1,441.00 | - | 5,900 |
| Jan 6, 2026 | 1,444.00 | 1,449.00 | 1,440.00 | 1,441.00 | 1,441.00 | 0.07% | 9,800 |
| Jan 5, 2026 | 1,422.00 | 1,444.00 | 1,422.00 | 1,440.00 | 1,440.00 | 1.34% | 12,500 |
| Dec 30, 2025 | 1,439.00 | 1,439.00 | 1,420.00 | 1,421.00 | 1,421.00 | -0.98% | 12,200 |
| Dec 29, 2025 | 1,422.00 | 1,435.00 | 1,422.00 | 1,435.00 | 1,435.00 | 0.99% | 9,200 |
| Dec 26, 2025 | 1,400.00 | 1,424.00 | 1,400.00 | 1,421.00 | 1,421.00 | 1.72% | 9,500 |
| Dec 25, 2025 | 1,392.00 | 1,404.00 | 1,390.00 | 1,397.00 | 1,397.00 | 0.22% | 12,200 |
| Dec 24, 2025 | 1,390.00 | 1,400.00 | 1,385.00 | 1,394.00 | 1,394.00 | 0.22% | 11,800 |
| Dec 23, 2025 | 1,385.00 | 1,398.00 | 1,381.00 | 1,391.00 | 1,391.00 | 0.43% | 8,000 |
| Dec 22, 2025 | 1,385.00 | 1,393.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.07% | 12,400 |
| Dec 19, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,386.00 | 1,386.00 | -1.00% | 10,800 |