KEL Corporation (TYO:6919)
Japan · Delayed Price · Currency is JPY 1,550.00
+4.00 (0.26%)
Jan 23, 2026, 3:30 PM JST
KEL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,395.00 | 1,400.00 | 1,393.00 | 1,400.00 | 1,400.00 | - | 2,700 |
| Dec 17, 2025 | 1,402.00 | 1,402.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.14% | 3,600 |
| Dec 16, 2025 | 1,405.00 | 1,405.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.21% | 2,700 |
| Dec 15, 2025 | 1,403.00 | 1,408.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.21% | 6,700 |
| Dec 12, 2025 | 1,402.00 | 1,406.00 | 1,400.00 | 1,402.00 | 1,402.00 | - | 4,000 |
| Dec 11, 2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,402.00 | 1,402.00 | 0.94% | 11,900 |
| Dec 10, 2025 | 1,392.00 | 1,399.00 | 1,383.00 | 1,389.00 | 1,389.00 | -0.22% | 8,200 |
| Dec 9, 2025 | 1,383.00 | 1,395.00 | 1,383.00 | 1,392.00 | 1,392.00 | 0.65% | 4,600 |
| Dec 8, 2025 | 1,384.00 | 1,385.00 | 1,379.00 | 1,383.00 | 1,383.00 | 0.36% | 4,200 |
| Dec 5, 2025 | 1,385.00 | 1,385.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.58% | 3,300 |
| Dec 4, 2025 | 1,371.00 | 1,390.00 | 1,370.00 | 1,386.00 | 1,386.00 | 1.09% | 7,600 |
| Dec 3, 2025 | 1,376.00 | 1,376.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.51% | 3,200 |
| Dec 2, 2025 | 1,376.00 | 1,380.00 | 1,374.00 | 1,378.00 | 1,378.00 | 0.15% | 2,700 |
| Dec 1, 2025 | 1,390.00 | 1,390.00 | 1,350.00 | 1,376.00 | 1,376.00 | -0.86% | 15,000 |
| Nov 28, 2025 | 1,378.00 | 1,388.00 | 1,376.00 | 1,388.00 | 1,388.00 | 0.73% | 6,300 |
| Nov 27, 2025 | 1,386.00 | 1,386.00 | 1,371.00 | 1,378.00 | 1,378.00 | -0.36% | 9,800 |
| Nov 26, 2025 | 1,373.00 | 1,390.00 | 1,368.00 | 1,383.00 | 1,383.00 | 0.95% | 17,800 |
| Nov 25, 2025 | 1,357.00 | 1,370.00 | 1,356.00 | 1,370.00 | 1,370.00 | 1.11% | 7,300 |
| Nov 21, 2025 | 1,351.00 | 1,359.00 | 1,351.00 | 1,355.00 | 1,355.00 | - | 4,700 |
| Nov 20, 2025 | 1,356.00 | 1,360.00 | 1,353.00 | 1,355.00 | 1,355.00 | -0.07% | 4,800 |
| Nov 19, 2025 | 1,362.00 | 1,362.00 | 1,353.00 | 1,356.00 | 1,356.00 | -0.22% | 6,500 |
| Nov 18, 2025 | 1,368.00 | 1,368.00 | 1,356.00 | 1,359.00 | 1,359.00 | -0.66% | 9,900 |
| Nov 17, 2025 | 1,374.00 | 1,374.00 | 1,367.00 | 1,368.00 | 1,368.00 | -0.29% | 3,800 |
| Nov 14, 2025 | 1,367.00 | 1,375.00 | 1,359.00 | 1,372.00 | 1,372.00 | - | 18,300 |
| Nov 13, 2025 | 1,369.00 | 1,372.00 | 1,365.00 | 1,372.00 | 1,372.00 | 0.22% | 7,200 |
| Nov 12, 2025 | 1,364.00 | 1,372.00 | 1,364.00 | 1,369.00 | 1,369.00 | 0.29% | 8,700 |
| Nov 11, 2025 | 1,368.00 | 1,369.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.07% | 6,300 |
| Nov 10, 2025 | 1,377.00 | 1,390.00 | 1,360.00 | 1,366.00 | 1,366.00 | -0.51% | 24,700 |