KEL Corporation (TYO:6919)
Japan · Delayed Price · Currency is JPY 1,417.00
+3.00 (0.21%)
Jul 31, 2026, 3:30 PM JST
KEL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,414.00 | 1,430.00 | 1,407.00 | 1,417.00 | 1,417.00 | 0.21% | 4,600 |
| Jul 30, 2026 | 1,413.00 | 1,415.00 | 1,395.00 | 1,414.00 | 1,414.00 | 1.00% | 9,100 |
| Jul 29, 2026 | 1,414.00 | 1,414.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 2,000 |
| Jul 28, 2026 | 1,410.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 4,000 |
| Jul 27, 2026 | 1,390.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,410.00 | 1.44% | 7,300 |
| Jul 24, 2026 | 1,389.00 | 1,390.00 | 1,382.00 | 1,390.00 | 1,390.00 | 0.51% | 4,000 |
| Jul 23, 2026 | 1,384.00 | 1,395.00 | 1,380.00 | 1,383.00 | 1,383.00 | 0.22% | 5,400 |
| Jul 22, 2026 | 1,383.00 | 1,385.00 | 1,369.00 | 1,380.00 | 1,380.00 | -0.29% | 5,600 |
| Jul 21, 2026 | 1,367.00 | 1,384.00 | 1,367.00 | 1,384.00 | 1,384.00 | 0.29% | 6,800 |
| Jul 17, 2026 | 1,364.00 | 1,380.00 | 1,364.00 | 1,380.00 | 1,380.00 | - | 3,900 |
| Jul 16, 2026 | 1,367.00 | 1,383.00 | 1,362.00 | 1,380.00 | 1,380.00 | - | 3,800 |
| Jul 15, 2026 | 1,367.00 | 1,380.00 | 1,363.00 | 1,380.00 | 1,380.00 | 0.95% | 9,000 |
| Jul 14, 2026 | 1,356.00 | 1,370.00 | 1,355.00 | 1,367.00 | 1,367.00 | 0.51% | 4,800 |
| Jul 13, 2026 | 1,384.00 | 1,384.00 | 1,350.00 | 1,360.00 | 1,360.00 | -1.73% | 10,400 |
| Jul 10, 2026 | 1,384.00 | 1,385.00 | 1,368.00 | 1,384.00 | 1,384.00 | 1.47% | 5,300 |
| Jul 9, 2026 | 1,356.00 | 1,380.00 | 1,356.00 | 1,364.00 | 1,364.00 | -0.51% | 6,600 |
| Jul 8, 2026 | 1,390.00 | 1,390.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.65% | 5,100 |
| Jul 7, 2026 | 1,383.00 | 1,387.00 | 1,336.00 | 1,380.00 | 1,380.00 | -0.43% | 24,700 |
| Jul 6, 2026 | 1,380.00 | 1,386.00 | 1,379.00 | 1,386.00 | 1,386.00 | 0.43% | 4,900 |
| Jul 3, 2026 | 1,371.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | -0.50% | 7,500 |
| Jul 2, 2026 | 1,394.00 | 1,402.00 | 1,387.00 | 1,387.00 | 1,387.00 | - | 7,700 |
| Jul 1, 2026 | 1,384.00 | 1,387.00 | 1,361.00 | 1,387.00 | 1,387.00 | 1.17% | 4,300 |
| Jun 30, 2026 | 1,372.00 | 1,377.00 | 1,370.00 | 1,371.00 | 1,371.00 | 0.07% | 6,100 |
| Jun 29, 2026 | 1,349.00 | 1,370.00 | 1,348.00 | 1,370.00 | 1,370.00 | 1.63% | 7,900 |
| Jun 26, 2026 | 1,353.00 | 1,366.00 | 1,342.00 | 1,348.00 | 1,348.00 | -0.30% | 2,800 |
| Jun 25, 2026 | 1,370.00 | 1,370.00 | 1,337.00 | 1,352.00 | 1,352.00 | 0.07% | 5,800 |
| Jun 24, 2026 | 1,341.00 | 1,357.00 | 1,339.00 | 1,351.00 | 1,351.00 | 0.15% | 7,000 |
| Jun 23, 2026 | 1,370.00 | 1,370.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.53% | 6,500 |
| Jun 22, 2026 | 1,362.00 | 1,390.00 | 1,357.00 | 1,370.00 | 1,370.00 | -0.44% | 10,000 |
| Jun 19, 2026 | 1,371.00 | 1,377.00 | 1,357.00 | 1,376.00 | 1,376.00 | 1.18% | 2,300 |
| Jun 18, 2026 | 1,380.00 | 1,386.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.45% | 7,100 |
| Jun 17, 2026 | 1,350.00 | 1,380.00 | 1,342.00 | 1,380.00 | 1,380.00 | 2.91% | 7,200 |
| Jun 16, 2026 | 1,354.00 | 1,354.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.59% | 2,400 |
| Jun 15, 2026 | 1,330.00 | 1,350.00 | 1,320.00 | 1,349.00 | 1,349.00 | 1.12% | 18,300 |
| Jun 12, 2026 | 1,330.00 | 1,371.00 | 1,330.00 | 1,334.00 | 1,334.00 | 0.83% | 1,800 |
| Jun 11, 2026 | 1,329.00 | 1,329.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.15% | 3,300 |
| Jun 10, 2026 | 1,336.00 | 1,336.00 | 1,322.00 | 1,325.00 | 1,325.00 | 0.15% | 4,900 |
| Jun 9, 2026 | 1,333.00 | 1,334.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.75% | 5,200 |
| Jun 8, 2026 | 1,350.00 | 1,350.00 | 1,322.00 | 1,333.00 | 1,333.00 | -2.84% | 18,100 |
| Jun 5, 2026 | 1,366.00 | 1,382.00 | 1,364.00 | 1,372.00 | 1,372.00 | 1.03% | 5,000 |
| Jun 4, 2026 | 1,355.00 | 1,376.00 | 1,355.00 | 1,358.00 | 1,358.00 | - | 4,100 |
| Jun 3, 2026 | 1,355.00 | 1,373.00 | 1,351.00 | 1,358.00 | 1,358.00 | -0.37% | 8,600 |
| Jun 2, 2026 | 1,394.00 | 1,394.00 | 1,351.00 | 1,363.00 | 1,363.00 | -1.09% | 6,600 |
| Jun 1, 2026 | 1,397.00 | 1,397.00 | 1,362.00 | 1,378.00 | 1,378.00 | -1.64% | 15,300 |
| May 29, 2026 | 1,377.00 | 1,411.00 | 1,377.00 | 1,401.00 | 1,401.00 | 2.56% | 23,100 |
| May 28, 2026 | 1,334.00 | 1,371.00 | 1,334.00 | 1,366.00 | 1,366.00 | 2.71% | 29,700 |
| May 27, 2026 | 1,327.00 | 1,340.00 | 1,327.00 | 1,330.00 | 1,330.00 | 0.30% | 2,600 |
| May 26, 2026 | 1,322.00 | 1,334.00 | 1,322.00 | 1,326.00 | 1,326.00 | 0.23% | 8,700 |
| May 25, 2026 | 1,334.00 | 1,344.00 | 1,321.00 | 1,323.00 | 1,323.00 | -0.60% | 17,000 |
| May 22, 2026 | 1,332.00 | 1,338.00 | 1,325.00 | 1,331.00 | 1,331.00 | -0.08% | 5,700 |