KEL Corporation (TYO:6919)
Japan · Delayed Price · Currency is JPY 1,401.00
+35.00 (2.56%)
May 29, 2026, 3:18 PM JST
KEL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,330.00 | 1,365.00 | 1,330.00 | 1,332.00 | 1,332.00 | 0.08% | 6,400 |
| May 20, 2026 | 1,342.00 | 1,342.00 | 1,323.00 | 1,331.00 | 1,331.00 | -0.82% | 14,400 |
| May 19, 2026 | 1,342.00 | 1,353.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.22% | 10,900 |
| May 18, 2026 | 1,341.00 | 1,345.00 | 1,334.00 | 1,345.00 | 1,345.00 | 0.07% | 7,100 |
| May 15, 2026 | 1,332.00 | 1,354.00 | 1,332.00 | 1,344.00 | 1,344.00 | 0.98% | 7,100 |
| May 14, 2026 | 1,346.00 | 1,358.00 | 1,331.00 | 1,331.00 | 1,331.00 | -2.28% | 28,500 |
| May 13, 2026 | 1,375.00 | 1,375.00 | 1,338.00 | 1,362.00 | 1,362.00 | -1.30% | 36,100 |
| May 12, 2026 | 1,433.00 | 1,451.00 | 1,363.00 | 1,380.00 | 1,380.00 | -3.43% | 36,700 |
| May 11, 2026 | 1,419.00 | 1,435.00 | 1,419.00 | 1,429.00 | 1,429.00 | 0.07% | 9,200 |
| May 8, 2026 | 1,414.00 | 1,428.00 | 1,412.00 | 1,428.00 | 1,428.00 | 0.92% | 6,300 |
| May 7, 2026 | 1,422.00 | 1,424.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.07% | 6,300 |
| May 1, 2026 | 1,423.00 | 1,423.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.42% | 7,600 |
| Apr 30, 2026 | 1,425.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.42% | 5,900 |
| Apr 28, 2026 | 1,433.00 | 1,434.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.07% | 3,700 |
| Apr 27, 2026 | 1,424.00 | 1,429.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.07% | 5,000 |
| Apr 24, 2026 | 1,435.00 | 1,435.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.77% | 7,500 |
| Apr 23, 2026 | 1,446.00 | 1,450.00 | 1,432.00 | 1,435.00 | 1,435.00 | -0.97% | 11,300 |
| Apr 22, 2026 | 1,452.00 | 1,454.00 | 1,448.00 | 1,449.00 | 1,449.00 | -0.34% | 4,500 |
| Apr 21, 2026 | 1,461.00 | 1,464.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.48% | 2,700 |
| Apr 20, 2026 | 1,467.00 | 1,475.00 | 1,454.00 | 1,461.00 | 1,461.00 | - | 5,600 |
| Apr 17, 2026 | 1,454.00 | 1,469.00 | 1,454.00 | 1,461.00 | 1,461.00 | 0.90% | 3,400 |
| Apr 16, 2026 | 1,448.00 | 1,474.00 | 1,448.00 | 1,448.00 | 1,448.00 | - | 9,300 |
| Apr 15, 2026 | 1,469.00 | 1,473.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.43% | 10,000 |
| Apr 14, 2026 | 1,455.00 | 1,473.00 | 1,455.00 | 1,469.00 | 1,469.00 | 0.34% | 7,400 |
| Apr 13, 2026 | 1,476.00 | 1,476.00 | 1,455.00 | 1,464.00 | 1,464.00 | -0.61% | 15,300 |
| Apr 10, 2026 | 1,480.00 | 1,493.00 | 1,462.00 | 1,473.00 | 1,473.00 | -0.47% | 8,700 |
| Apr 9, 2026 | 1,496.00 | 1,511.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.07% | 10,900 |
| Apr 8, 2026 | 1,461.00 | 1,498.00 | 1,461.00 | 1,496.00 | 1,496.00 | 2.96% | 19,900 |
| Apr 7, 2026 | 1,448.00 | 1,467.00 | 1,430.00 | 1,453.00 | 1,453.00 | -0.62% | 18,700 |
| Apr 6, 2026 | 1,464.00 | 1,470.00 | 1,457.00 | 1,462.00 | 1,462.00 | -0.14% | 7,700 |
| Apr 3, 2026 | 1,446.00 | 1,464.00 | 1,446.00 | 1,464.00 | 1,464.00 | 1.31% | 5,900 |
| Apr 2, 2026 | 1,465.00 | 1,473.00 | 1,439.00 | 1,445.00 | 1,445.00 | -0.48% | 10,400 |
| Apr 1, 2026 | 1,445.00 | 1,454.00 | 1,440.00 | 1,452.00 | 1,452.00 | 2.18% | 10,100 |
| Mar 31, 2026 | 1,425.00 | 1,439.00 | 1,414.00 | 1,421.00 | 1,421.00 | -0.28% | 22,500 |
| Mar 30, 2026 | 1,454.00 | 1,454.00 | 1,413.00 | 1,425.00 | 1,425.00 | -2.80% | 22,700 |
| Mar 27, 2026 | 1,516.00 | 1,524.00 | 1,500.00 | 1,506.00 | 1,466.00 | -0.66% | 21,800 |
| Mar 26, 2026 | 1,521.00 | 1,535.00 | 1,505.00 | 1,516.00 | 1,475.73 | -0.33% | 15,200 |
| Mar 25, 2026 | 1,530.00 | 1,541.00 | 1,520.00 | 1,521.00 | 1,480.60 | 1.06% | 22,900 |
| Mar 24, 2026 | 1,526.00 | 1,526.00 | 1,500.00 | 1,505.00 | 1,465.03 | 2.31% | 9,800 |
| Mar 23, 2026 | 1,495.00 | 1,498.00 | 1,468.00 | 1,471.00 | 1,431.93 | -2.65% | 41,400 |
| Mar 19, 2026 | 1,530.00 | 1,530.00 | 1,510.00 | 1,511.00 | 1,470.87 | -1.56% | 8,200 |
| Mar 18, 2026 | 1,540.00 | 1,541.00 | 1,531.00 | 1,535.00 | 1,494.23 | 0.79% | 9,000 |
| Mar 17, 2026 | 1,520.00 | 1,540.00 | 1,518.00 | 1,523.00 | 1,482.55 | 0.33% | 6,600 |
| Mar 16, 2026 | 1,520.00 | 1,521.00 | 1,498.00 | 1,518.00 | 1,477.68 | 0.20% | 17,500 |