KEL Corporation (TYO:6919)
Japan · Delayed Price · Currency is JPY 1,440.00
-3.00 (-0.21%)
Aug 21, 2026, 3:30 PM JST
KEL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,441.00 | 1,443.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.21% | 9,900 |
| Aug 20, 2026 | 1,426.00 | 1,443.00 | 1,425.00 | 1,443.00 | 1,443.00 | 1.26% | 8,200 |
| Aug 19, 2026 | 1,452.00 | 1,452.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.33% | 8,900 |
| Aug 18, 2026 | 1,468.00 | 1,474.00 | 1,456.00 | 1,459.00 | 1,459.00 | -0.34% | 11,000 |
| Aug 17, 2026 | 1,441.00 | 1,466.00 | 1,441.00 | 1,464.00 | 1,464.00 | 1.31% | 4,900 |
| Aug 14, 2026 | 1,445.00 | 1,448.00 | 1,432.00 | 1,445.00 | 1,445.00 | 0.28% | 11,200 |
| Aug 13, 2026 | 1,430.00 | 1,443.00 | 1,430.00 | 1,441.00 | 1,441.00 | 0.49% | 3,500 |
| Aug 12, 2026 | 1,445.00 | 1,445.00 | 1,420.00 | 1,434.00 | 1,434.00 | - | 7,400 |
| Aug 10, 2026 | 1,446.00 | 1,446.00 | 1,423.00 | 1,434.00 | 1,434.00 | 1.27% | 15,500 |
| Aug 7, 2026 | 1,390.00 | 1,466.00 | 1,380.00 | 1,416.00 | 1,416.00 | 2.31% | 31,100 |
| Aug 6, 2026 | 1,382.00 | 1,393.00 | 1,382.00 | 1,384.00 | 1,384.00 | - | 30,900 |
| Aug 5, 2026 | 1,389.00 | 1,395.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.43% | 7,800 |
| Aug 4, 2026 | 1,402.00 | 1,402.00 | 1,386.00 | 1,390.00 | 1,390.00 | -0.14% | 4,100 |
| Aug 3, 2026 | 1,409.00 | 1,410.00 | 1,392.00 | 1,392.00 | 1,392.00 | -1.76% | 7,800 |
| 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 |