KEL Corporation (TYO:6919)
Japan · Delayed Price · Currency is JPY 1,406.00
-6.00 (-0.42%)
Oct 2, 2026, 9:39 AM JST
KEL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,415.00 | 1,415.00 | 1,403.00 | 1,412.00 | 1,412.00 | - | 7,100 |
| Sep 30, 2026 | 1,407.00 | 1,419.00 | 1,405.00 | 1,412.00 | 1,412.00 | 0.86% | 4,200 |
| Sep 29, 2026 | 1,403.00 | 1,411.00 | 1,398.00 | 1,400.00 | 1,400.00 | 0.29% | 15,100 |
| Sep 28, 2026 | 1,441.00 | 1,453.00 | 1,431.00 | 1,436.00 | 1,396.00 | -0.42% | 34,600 |
| Sep 25, 2026 | 1,441.00 | 1,451.00 | 1,441.00 | 1,442.00 | 1,401.83 | - | 11,200 |
| Sep 24, 2026 | 1,440.00 | 1,448.00 | 1,436.00 | 1,442.00 | 1,401.83 | 0.49% | 12,500 |
| Sep 18, 2026 | 1,440.00 | 1,442.00 | 1,429.00 | 1,435.00 | 1,395.03 | 0.21% | 7,100 |
| Sep 17, 2026 | 1,440.00 | 1,442.00 | 1,430.00 | 1,432.00 | 1,392.11 | -0.28% | 10,400 |
| Sep 16, 2026 | 1,421.00 | 1,436.00 | 1,421.00 | 1,436.00 | 1,396.00 | 1.06% | 2,500 |
| Sep 15, 2026 | 1,420.00 | 1,429.00 | 1,416.00 | 1,421.00 | 1,381.42 | 0.07% | 2,300 |
| Sep 14, 2026 | 1,420.00 | 1,421.00 | 1,417.00 | 1,420.00 | 1,380.45 | 0.50% | 2,100 |
| Sep 11, 2026 | 1,411.00 | 1,416.00 | 1,407.00 | 1,413.00 | 1,373.64 | 0.14% | 4,700 |
| Sep 10, 2026 | 1,423.00 | 1,427.00 | 1,411.00 | 1,411.00 | 1,371.70 | -0.49% | 8,700 |
| Sep 9, 2026 | 1,427.00 | 1,427.00 | 1,417.00 | 1,418.00 | 1,378.50 | 0.07% | 5,700 |
| Sep 8, 2026 | 1,429.00 | 1,429.00 | 1,416.00 | 1,417.00 | 1,377.53 | -0.42% | 11,000 |
| Sep 7, 2026 | 1,445.00 | 1,445.00 | 1,405.00 | 1,423.00 | 1,383.36 | -1.32% | 21,800 |
| Sep 4, 2026 | 1,429.00 | 1,443.00 | 1,422.00 | 1,442.00 | 1,401.83 | 1.48% | 16,300 |
| Sep 3, 2026 | 1,421.00 | 1,436.00 | 1,418.00 | 1,421.00 | 1,381.42 | - | 4,700 |
| Sep 2, 2026 | 1,426.00 | 1,430.00 | 1,416.00 | 1,421.00 | 1,381.42 | -1.04% | 5,900 |
| Sep 1, 2026 | 1,445.00 | 1,457.00 | 1,434.00 | 1,436.00 | 1,396.00 | -0.83% | 10,700 |
| Aug 31, 2026 | 1,418.00 | 1,448.00 | 1,413.00 | 1,448.00 | 1,407.67 | 2.62% | 14,500 |
| Aug 28, 2026 | 1,417.00 | 1,419.00 | 1,405.00 | 1,411.00 | 1,371.70 | 0.28% | 13,300 |
| Aug 27, 2026 | 1,428.00 | 1,428.00 | 1,407.00 | 1,407.00 | 1,367.81 | - | 17,500 |
| Aug 26, 2026 | 1,420.00 | 1,422.00 | 1,407.00 | 1,407.00 | 1,367.81 | -0.71% | 13,000 |
| Aug 25, 2026 | 1,418.00 | 1,427.00 | 1,415.00 | 1,417.00 | 1,377.53 | -0.35% | 11,100 |
| Aug 24, 2026 | 1,440.00 | 1,440.00 | 1,417.00 | 1,422.00 | 1,382.39 | -1.25% | 17,300 |
| Aug 21, 2026 | 1,441.00 | 1,443.00 | 1,430.00 | 1,440.00 | 1,399.89 | -0.21% | 9,900 |
| Aug 20, 2026 | 1,426.00 | 1,443.00 | 1,425.00 | 1,443.00 | 1,402.81 | 1.26% | 8,200 |
| Aug 19, 2026 | 1,452.00 | 1,452.00 | 1,425.00 | 1,425.00 | 1,385.31 | -2.33% | 8,900 |
| Aug 18, 2026 | 1,468.00 | 1,474.00 | 1,456.00 | 1,459.00 | 1,418.36 | -0.34% | 11,000 |
| Aug 17, 2026 | 1,441.00 | 1,466.00 | 1,441.00 | 1,464.00 | 1,423.22 | 1.31% | 4,900 |
| Aug 14, 2026 | 1,445.00 | 1,448.00 | 1,432.00 | 1,445.00 | 1,404.75 | 0.28% | 11,200 |
| Aug 13, 2026 | 1,430.00 | 1,443.00 | 1,430.00 | 1,441.00 | 1,400.86 | 0.49% | 3,500 |
| Aug 12, 2026 | 1,445.00 | 1,445.00 | 1,420.00 | 1,434.00 | 1,394.06 | - | 7,400 |
| Aug 10, 2026 | 1,446.00 | 1,446.00 | 1,423.00 | 1,434.00 | 1,394.06 | 1.27% | 15,500 |
| Aug 7, 2026 | 1,390.00 | 1,466.00 | 1,380.00 | 1,416.00 | 1,376.56 | 2.31% | 31,100 |
| Aug 6, 2026 | 1,382.00 | 1,393.00 | 1,382.00 | 1,384.00 | 1,345.45 | - | 30,900 |
| Aug 5, 2026 | 1,389.00 | 1,395.00 | 1,384.00 | 1,384.00 | 1,345.45 | -0.43% | 7,800 |
| Aug 4, 2026 | 1,402.00 | 1,402.00 | 1,386.00 | 1,390.00 | 1,351.28 | -0.14% | 4,100 |
| Aug 3, 2026 | 1,409.00 | 1,410.00 | 1,392.00 | 1,392.00 | 1,353.23 | -1.76% | 7,800 |
| Jul 31, 2026 | 1,414.00 | 1,430.00 | 1,407.00 | 1,417.00 | 1,377.53 | 0.21% | 4,600 |
| Jul 30, 2026 | 1,413.00 | 1,415.00 | 1,395.00 | 1,414.00 | 1,374.61 | 1.00% | 9,100 |
| Jul 29, 2026 | 1,414.00 | 1,414.00 | 1,400.00 | 1,400.00 | 1,361.00 | - | 2,000 |
| Jul 28, 2026 | 1,410.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,361.00 | -0.71% | 4,000 |
| Jul 27, 2026 | 1,390.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,370.72 | 1.44% | 7,300 |
| Jul 24, 2026 | 1,389.00 | 1,390.00 | 1,382.00 | 1,390.00 | 1,351.28 | 0.51% | 4,000 |
| Jul 23, 2026 | 1,384.00 | 1,395.00 | 1,380.00 | 1,383.00 | 1,344.48 | 0.22% | 5,400 |
| Jul 22, 2026 | 1,383.00 | 1,385.00 | 1,369.00 | 1,380.00 | 1,341.56 | -0.29% | 5,600 |
| Jul 21, 2026 | 1,367.00 | 1,384.00 | 1,367.00 | 1,384.00 | 1,345.45 | 0.29% | 6,800 |
| Jul 17, 2026 | 1,364.00 | 1,380.00 | 1,364.00 | 1,380.00 | 1,341.56 | - | 3,900 |