KEL Corporation (TYO:6919)
Japan · Delayed Price · Currency is JPY 1,448.00
+11.00 (0.76%)
Apr 16, 2026, 3:30 PM JST
KEL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.38% | 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 |
| Mar 13, 2026 | 1,530.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,474.76 | -1.30% | 8,900 |
| Mar 12, 2026 | 1,534.00 | 1,554.00 | 1,532.00 | 1,535.00 | 1,494.23 | -1.67% | 15,700 |
| Mar 11, 2026 | 1,567.00 | 1,585.00 | 1,561.00 | 1,561.00 | 1,519.54 | -0.38% | 9,800 |
| Mar 10, 2026 | 1,548.00 | 1,575.00 | 1,534.00 | 1,567.00 | 1,525.38 | 3.43% | 18,300 |
| Mar 9, 2026 | 1,529.00 | 1,529.00 | 1,493.00 | 1,515.00 | 1,474.76 | -2.76% | 42,700 |
| Mar 6, 2026 | 1,552.00 | 1,563.00 | 1,550.00 | 1,558.00 | 1,516.62 | -1.39% | 6,600 |
| Mar 5, 2026 | 1,579.00 | 1,589.00 | 1,555.00 | 1,580.00 | 1,538.03 | 2.66% | 16,900 |
| Mar 4, 2026 | 1,549.00 | 1,575.00 | 1,515.00 | 1,539.00 | 1,498.12 | -2.96% | 47,100 |
| Mar 3, 2026 | 1,602.00 | 1,614.00 | 1,581.00 | 1,586.00 | 1,543.88 | -2.10% | 36,900 |
| Mar 2, 2026 | 1,631.00 | 1,631.00 | 1,601.00 | 1,620.00 | 1,576.97 | -0.74% | 16,100 |
| Feb 27, 2026 | 1,609.00 | 1,634.00 | 1,604.00 | 1,632.00 | 1,588.65 | 1.81% | 25,100 |
| Feb 26, 2026 | 1,599.00 | 1,608.00 | 1,590.00 | 1,603.00 | 1,560.42 | 0.69% | 20,400 |
| Feb 25, 2026 | 1,581.00 | 1,603.00 | 1,574.00 | 1,592.00 | 1,549.72 | 0.70% | 24,300 |
| Feb 24, 2026 | 1,583.00 | 1,583.00 | 1,568.00 | 1,581.00 | 1,539.01 | 0.13% | 11,500 |
| Feb 20, 2026 | 1,565.00 | 1,585.00 | 1,564.00 | 1,579.00 | 1,537.06 | -0.32% | 15,000 |
| Feb 19, 2026 | 1,570.00 | 1,584.00 | 1,563.00 | 1,584.00 | 1,541.93 | 1.02% | 12,200 |
| Feb 18, 2026 | 1,575.00 | 1,575.00 | 1,553.00 | 1,568.00 | 1,526.35 | 1.10% | 14,100 |
| Feb 17, 2026 | 1,529.00 | 1,559.00 | 1,529.00 | 1,551.00 | 1,509.80 | 1.11% | 18,100 |
| Feb 16, 2026 | 1,521.00 | 1,543.00 | 1,517.00 | 1,534.00 | 1,493.26 | 0.99% | 21,300 |
| Feb 13, 2026 | 1,531.00 | 1,532.00 | 1,515.00 | 1,519.00 | 1,478.65 | -0.78% | 14,700 |
| Feb 12, 2026 | 1,528.00 | 1,539.00 | 1,521.00 | 1,531.00 | 1,490.34 | 0.86% | 16,200 |
| Feb 10, 2026 | 1,510.00 | 1,529.00 | 1,501.00 | 1,518.00 | 1,477.68 | 0.93% | 15,200 |
| Feb 9, 2026 | 1,518.00 | 1,520.00 | 1,498.00 | 1,504.00 | 1,464.05 | 0.07% | 26,200 |
| Feb 6, 2026 | 1,546.00 | 1,598.00 | 1,446.00 | 1,503.00 | 1,463.08 | -2.59% | 71,500 |
| Feb 5, 2026 | 1,545.00 | 1,555.00 | 1,538.00 | 1,543.00 | 1,502.02 | - | 6,700 |
| Feb 4, 2026 | 1,528.00 | 1,545.00 | 1,528.00 | 1,543.00 | 1,502.02 | 1.05% | 7,800 |
| Feb 3, 2026 | 1,540.00 | 1,540.00 | 1,525.00 | 1,527.00 | 1,486.44 | -0.07% | 6,400 |