Kamei Corporation (TYO:8037)
Japan · Delayed Price · Currency is JPY 4,805.00
+105.00 (2.23%)
Oct 14, 2026, 3:30 PM JST
Kamei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4,765.00 | 4,830.00 | 4,705.00 | 4,805.00 | 4,805.00 | 2.23% | 77,700 |
| Oct 13, 2026 | 4,550.00 | 4,720.00 | 4,530.00 | 4,700.00 | 4,700.00 | 3.52% | 58,300 |
| Oct 9, 2026 | 4,515.00 | 4,590.00 | 4,505.00 | 4,540.00 | 4,540.00 | 0.55% | 40,500 |
| Oct 8, 2026 | 4,615.00 | 4,615.00 | 4,460.00 | 4,515.00 | 4,515.00 | -3.01% | 53,000 |
| Oct 7, 2026 | 4,695.00 | 4,790.00 | 4,655.00 | 4,655.00 | 4,655.00 | -0.85% | 56,100 |
| Oct 6, 2026 | 4,695.00 | 4,750.00 | 4,655.00 | 4,695.00 | 4,695.00 | 0.32% | 48,900 |
| Oct 5, 2026 | 4,610.00 | 4,680.00 | 4,540.00 | 4,680.00 | 4,680.00 | 0.97% | 71,600 |
| Oct 2, 2026 | 4,590.00 | 4,715.00 | 4,520.00 | 4,635.00 | 4,635.00 | 0.87% | 68,900 |
| Oct 1, 2026 | 4,685.00 | 4,700.00 | 4,555.00 | 4,595.00 | 4,595.00 | -2.75% | 109,900 |
| Sep 30, 2026 | 4,820.00 | 4,820.00 | 4,710.00 | 4,725.00 | 4,725.00 | -2.28% | 92,700 |
| Sep 29, 2026 | 5,040.00 | 5,040.00 | 4,775.00 | 4,835.00 | 4,835.00 | -4.11% | 76,900 |
| Sep 28, 2026 | 5,210.00 | 5,210.00 | 4,965.00 | 5,110.00 | 5,042.00 | -1.92% | 97,400 |
| Sep 25, 2026 | 5,230.00 | 5,290.00 | 5,180.00 | 5,210.00 | 5,140.67 | 0.97% | 146,300 |
| Sep 24, 2026 | 5,130.00 | 5,190.00 | 5,080.00 | 5,160.00 | 5,091.33 | 1.57% | 117,600 |
| Sep 18, 2026 | 5,020.00 | 5,100.00 | 4,915.00 | 5,080.00 | 5,012.40 | - | 134,600 |
| Sep 17, 2026 | 4,945.00 | 5,080.00 | 4,925.00 | 5,080.00 | 5,012.40 | 3.36% | 72,300 |
| Sep 16, 2026 | 4,850.00 | 4,940.00 | 4,805.00 | 4,915.00 | 4,849.59 | 2.18% | 80,700 |
| Sep 15, 2026 | 4,780.00 | 4,820.00 | 4,765.00 | 4,810.00 | 4,745.99 | 0.63% | 87,300 |
| Sep 14, 2026 | 4,620.00 | 4,790.00 | 4,600.00 | 4,780.00 | 4,716.39 | 3.80% | 117,500 |
| Sep 11, 2026 | 4,530.00 | 4,630.00 | 4,460.00 | 4,605.00 | 4,543.72 | 1.43% | 70,000 |
| Sep 10, 2026 | 4,465.00 | 4,540.00 | 4,405.00 | 4,540.00 | 4,479.59 | 1.68% | 64,100 |
| Sep 9, 2026 | 4,380.00 | 4,505.00 | 4,350.00 | 4,465.00 | 4,405.58 | 2.29% | 87,400 |
| Sep 8, 2026 | 4,460.00 | 4,460.00 | 4,365.00 | 4,365.00 | 4,306.91 | -2.78% | 41,100 |
| Sep 7, 2026 | 4,540.00 | 4,545.00 | 4,475.00 | 4,490.00 | 4,430.25 | -0.77% | 31,600 |
| Sep 4, 2026 | 4,610.00 | 4,625.00 | 4,510.00 | 4,525.00 | 4,464.78 | -2.16% | 35,700 |
| Sep 3, 2026 | 4,570.00 | 4,625.00 | 4,555.00 | 4,625.00 | 4,563.45 | 1.31% | 45,300 |
| Sep 2, 2026 | 4,640.00 | 4,655.00 | 4,540.00 | 4,565.00 | 4,504.25 | -2.77% | 56,000 |
| Sep 1, 2026 | 4,660.00 | 4,725.00 | 4,640.00 | 4,695.00 | 4,632.52 | 0.86% | 59,300 |
| Aug 31, 2026 | 4,550.00 | 4,665.00 | 4,545.00 | 4,655.00 | 4,593.05 | 1.53% | 90,600 |
| Aug 28, 2026 | 4,550.00 | 4,610.00 | 4,535.00 | 4,585.00 | 4,523.99 | 0.77% | 75,900 |
| Aug 27, 2026 | 4,480.00 | 4,555.00 | 4,425.00 | 4,550.00 | 4,489.45 | 1.68% | 69,100 |
| Aug 26, 2026 | 4,390.00 | 4,475.00 | 4,380.00 | 4,475.00 | 4,415.45 | 1.94% | 47,300 |
| Aug 25, 2026 | 4,400.00 | 4,465.00 | 4,365.00 | 4,390.00 | 4,331.58 | -0.57% | 33,800 |
| Aug 24, 2026 | 4,380.00 | 4,430.00 | 4,340.00 | 4,415.00 | 4,356.25 | 1.38% | 51,000 |
| Aug 21, 2026 | 4,325.00 | 4,380.00 | 4,295.00 | 4,355.00 | 4,297.05 | 0.58% | 22,800 |
| Aug 20, 2026 | 4,280.00 | 4,340.00 | 4,275.00 | 4,330.00 | 4,272.38 | 1.52% | 37,200 |
| Aug 19, 2026 | 4,400.00 | 4,400.00 | 4,230.00 | 4,265.00 | 4,208.24 | -3.51% | 37,300 |
| Aug 18, 2026 | 4,340.00 | 4,440.00 | 4,340.00 | 4,420.00 | 4,361.18 | 1.84% | 44,600 |
| Aug 17, 2026 | 4,335.00 | 4,370.00 | 4,300.00 | 4,340.00 | 4,282.25 | 0.12% | 42,300 |
| Aug 14, 2026 | 4,300.00 | 4,350.00 | 4,290.00 | 4,335.00 | 4,277.31 | -0.12% | 34,300 |
| Aug 13, 2026 | 4,225.00 | 4,340.00 | 4,220.00 | 4,340.00 | 4,282.25 | 2.97% | 58,200 |
| Aug 12, 2026 | 4,205.00 | 4,225.00 | 4,140.00 | 4,215.00 | 4,158.91 | 0.24% | 59,000 |
| Aug 10, 2026 | 4,150.00 | 4,205.00 | 4,090.00 | 4,205.00 | 4,149.04 | 1.33% | 49,200 |
| Aug 7, 2026 | 3,875.00 | 4,185.00 | 3,875.00 | 4,150.00 | 4,094.77 | 5.20% | 131,300 |
| Aug 6, 2026 | 3,845.00 | 3,970.00 | 3,830.00 | 3,945.00 | 3,892.50 | 2.60% | 80,700 |
| Aug 5, 2026 | 3,770.00 | 3,860.00 | 3,755.00 | 3,845.00 | 3,793.83 | 2.53% | 54,400 |
| Aug 4, 2026 | 3,805.00 | 3,835.00 | 3,720.00 | 3,750.00 | 3,700.10 | -1.45% | 46,200 |
| Aug 3, 2026 | 3,875.00 | 3,875.00 | 3,735.00 | 3,805.00 | 3,754.37 | -2.31% | 62,600 |
| Jul 31, 2026 | 3,905.00 | 3,970.00 | 3,855.00 | 3,895.00 | 3,843.17 | - | 64,400 |
| Jul 30, 2026 | 3,790.00 | 3,905.00 | 3,750.00 | 3,895.00 | 3,843.17 | 2.77% | 73,500 |