Kuribayashi Steamship Co., Ltd. (TYO:9171)
Japan · Delayed Price · Currency is JPY 1,941.00
-49.00 (-2.46%)
At close: Jan 22, 2026
Kuribayashi Steamship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,953.00 | 1,969.00 | 1,934.00 | 1,941.00 | 1,941.00 | -2.46% | 4,800 |
| Jan 21, 2026 | 1,920.00 | 1,990.00 | 1,920.00 | 1,990.00 | 1,990.00 | 3.86% | 6,600 |
| Jan 20, 2026 | 1,911.00 | 1,928.00 | 1,901.00 | 1,916.00 | 1,916.00 | 0.90% | 1,900 |
| Jan 19, 2026 | 1,894.00 | 1,899.00 | 1,894.00 | 1,899.00 | 1,899.00 | -0.37% | 400 |
| Jan 16, 2026 | 1,938.00 | 1,938.00 | 1,885.00 | 1,906.00 | 1,906.00 | 0.42% | 1,900 |
| Jan 15, 2026 | 1,874.00 | 1,902.00 | 1,872.00 | 1,898.00 | 1,898.00 | 1.28% | 4,800 |
| Jan 14, 2026 | 1,897.00 | 1,900.00 | 1,867.00 | 1,874.00 | 1,874.00 | -1.52% | 6,200 |
| Jan 13, 2026 | 1,931.00 | 1,931.00 | 1,891.00 | 1,903.00 | 1,903.00 | 0.05% | 4,100 |
| Jan 9, 2026 | 1,942.00 | 1,942.00 | 1,887.00 | 1,902.00 | 1,902.00 | -2.06% | 6,100 |
| Jan 8, 2026 | 1,972.00 | 1,981.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.92% | 7,200 |
| Jan 7, 2026 | 2,002.00 | 2,012.00 | 1,959.00 | 1,960.00 | 1,960.00 | -1.51% | 4,500 |
| Jan 6, 2026 | 1,998.00 | 2,010.00 | 1,987.00 | 1,990.00 | 1,990.00 | -0.20% | 7,300 |
| Jan 5, 2026 | 1,996.00 | 1,997.00 | 1,976.00 | 1,994.00 | 1,994.00 | -0.10% | 3,300 |
| Dec 30, 2025 | 1,997.00 | 1,998.00 | 1,970.00 | 1,996.00 | 1,996.00 | 1.53% | 3,300 |
| Dec 29, 2025 | 1,974.00 | 1,974.00 | 1,965.00 | 1,966.00 | 1,966.00 | 0.82% | 1,400 |
| Dec 26, 2025 | 1,942.00 | 1,950.00 | 1,941.00 | 1,950.00 | 1,950.00 | 0.41% | 2,500 |
| Dec 25, 2025 | 1,942.00 | 1,943.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.05% | 900 |
| Dec 24, 2025 | 1,950.00 | 1,950.00 | 1,930.00 | 1,943.00 | 1,943.00 | 0.05% | 14,600 |
| Dec 23, 2025 | 1,940.00 | 1,951.00 | 1,890.00 | 1,942.00 | 1,942.00 | -0.15% | 9,300 |
| Dec 22, 2025 | 1,945.00 | 1,945.00 | 1,942.00 | 1,945.00 | 1,945.00 | 0.15% | 2,100 |
| Dec 19, 2025 | 1,941.00 | 1,943.00 | 1,940.00 | 1,942.00 | 1,942.00 | - | 5,600 |
| Dec 18, 2025 | 1,941.00 | 1,957.00 | 1,941.00 | 1,942.00 | 1,942.00 | - | 2,300 |
| Dec 17, 2025 | 1,898.00 | 1,949.00 | 1,898.00 | 1,942.00 | 1,942.00 | 0.31% | 6,600 |
| Dec 16, 2025 | 1,900.00 | 1,942.00 | 1,900.00 | 1,936.00 | 1,936.00 | -0.21% | 2,000 |
| Dec 15, 2025 | 1,950.00 | 1,955.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.10% | 4,100 |
| Dec 12, 2025 | 1,938.00 | 1,942.00 | 1,938.00 | 1,942.00 | 1,942.00 | 0.26% | 500 |
| Dec 11, 2025 | 1,901.00 | 1,948.00 | 1,901.00 | 1,937.00 | 1,937.00 | 0.52% | 5,400 |
| Dec 10, 2025 | 1,927.00 | 1,943.00 | 1,926.00 | 1,927.00 | 1,927.00 | -1.43% | 2,800 |
| Dec 9, 2025 | 1,968.00 | 1,968.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.51% | 1,500 |
| Dec 8, 2025 | 1,974.00 | 1,980.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.92% | 1,600 |
| Dec 5, 2025 | 1,952.00 | 1,963.00 | 1,943.00 | 1,963.00 | 1,963.00 | 1.08% | 2,300 |
| Dec 4, 2025 | 1,942.00 | 1,948.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.83% | 900 |
| Dec 3, 2025 | 1,917.00 | 1,945.00 | 1,917.00 | 1,926.00 | 1,926.00 | -0.57% | 2,300 |
| Dec 2, 2025 | 1,917.00 | 1,950.00 | 1,917.00 | 1,937.00 | 1,937.00 | 0.36% | 2,600 |
| Dec 1, 2025 | 1,893.00 | 1,973.00 | 1,893.00 | 1,930.00 | 1,930.00 | -0.16% | 21,600 |
| Nov 28, 2025 | 1,984.00 | 1,995.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.87% | 3,100 |
| Nov 27, 2025 | 1,863.00 | 1,950.00 | 1,863.00 | 1,950.00 | 1,950.00 | 3.72% | 6,600 |
| Nov 26, 2025 | 1,880.00 | 1,902.00 | 1,850.00 | 1,880.00 | 1,880.00 | - | 6,000 |
| Nov 25, 2025 | 1,831.00 | 1,880.00 | 1,829.00 | 1,880.00 | 1,880.00 | 2.17% | 1,700 |
| Nov 21, 2025 | 1,813.00 | 1,850.00 | 1,813.00 | 1,840.00 | 1,840.00 | -0.59% | 800 |
| Nov 20, 2025 | 1,850.00 | 1,881.00 | 1,850.00 | 1,851.00 | 1,851.00 | 0.49% | 1,700 |
| Nov 19, 2025 | 1,861.00 | 1,861.00 | 1,820.00 | 1,842.00 | 1,842.00 | -1.02% | 3,700 |
| Nov 18, 2025 | 1,850.00 | 1,861.00 | 1,822.00 | 1,861.00 | 1,861.00 | -0.05% | 3,200 |
| Nov 17, 2025 | 1,936.00 | 1,936.00 | 1,858.00 | 1,862.00 | 1,862.00 | -2.97% | 5,000 |
| Nov 14, 2025 | 1,805.00 | 1,973.00 | 1,770.00 | 1,919.00 | 1,919.00 | 5.79% | 26,700 |
| Nov 13, 2025 | 1,904.00 | 1,926.00 | 1,810.00 | 1,814.00 | 1,814.00 | -5.47% | 16,400 |
| Nov 12, 2025 | 1,968.00 | 1,968.00 | 1,905.00 | 1,919.00 | 1,919.00 | -1.89% | 16,100 |
| Nov 11, 2025 | 1,960.00 | 1,966.00 | 1,946.00 | 1,956.00 | 1,956.00 | -0.46% | 6,700 |
| Nov 10, 2025 | 1,940.00 | 1,990.00 | 1,940.00 | 1,965.00 | 1,965.00 | 1.29% | 4,800 |
| Nov 7, 2025 | 1,990.00 | 2,098.00 | 1,900.00 | 1,940.00 | 1,940.00 | -0.51% | 36,500 |