Kuribayashi Steamship Co., Ltd. (TYO:9171)
Japan · Delayed Price · Currency is JPY 1,750.00
-42.00 (-2.34%)
Jun 1, 2026, 1:00 PM JST
Kuribayashi Steamship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | - | -2.34% | 3,400 |
| May 29, 2026 | 1,793.00 | 1,818.00 | 1,791.00 | 1,792.00 | 1,792.00 | - | 3,800 |
| May 28, 2026 | 1,788.00 | 1,793.00 | 1,760.00 | 1,792.00 | 1,792.00 | 2.46% | 2,100 |
| May 27, 2026 | 1,699.00 | 1,772.00 | 1,670.00 | 1,749.00 | 1,749.00 | 0.58% | 3,900 |
| May 26, 2026 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | - | 100 |
| May 25, 2026 | 1,741.00 | 1,758.00 | 1,728.00 | 1,739.00 | 1,739.00 | 4.32% | 1,700 |
| May 22, 2026 | 1,697.00 | 1,698.00 | 1,656.00 | 1,667.00 | 1,667.00 | 0.60% | 3,000 |
| May 21, 2026 | 1,678.00 | 1,690.00 | 1,657.00 | 1,657.00 | 1,657.00 | -2.53% | 1,900 |
| May 20, 2026 | 1,770.00 | 1,780.00 | 1,609.00 | 1,700.00 | 1,700.00 | -4.49% | 7,000 |
| May 19, 2026 | 1,810.00 | 1,810.00 | 1,770.00 | 1,780.00 | 1,780.00 | -1.71% | 800 |
| May 18, 2026 | 1,799.00 | 1,838.00 | 1,792.00 | 1,811.00 | 1,811.00 | 0.89% | 3,900 |
| May 15, 2026 | 1,806.00 | 1,806.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.22% | 1,000 |
| May 14, 2026 | 1,800.00 | 1,821.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.11% | 2,300 |
| May 13, 2026 | 1,802.00 | 1,827.00 | 1,797.00 | 1,797.00 | 1,797.00 | -2.23% | 5,400 |
| May 12, 2026 | 1,905.00 | 1,905.00 | 1,790.00 | 1,838.00 | 1,838.00 | -3.26% | 10,300 |
| May 11, 2026 | 1,921.00 | 1,922.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.09% | 5,200 |
| May 8, 2026 | 1,905.00 | 1,921.00 | 1,905.00 | 1,921.00 | 1,921.00 | 0.84% | 600 |
| May 7, 2026 | 1,890.00 | 1,917.00 | 1,890.00 | 1,905.00 | 1,905.00 | 0.85% | 4,300 |
| May 1, 2026 | 1,888.00 | 1,889.00 | 1,888.00 | 1,889.00 | 1,889.00 | -0.05% | 400 |
| Apr 30, 2026 | 1,903.00 | 1,916.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.47% | 2,400 |
| Apr 28, 2026 | 1,911.00 | 1,911.00 | 1,896.00 | 1,899.00 | 1,899.00 | - | 2,500 |
| Apr 27, 2026 | 1,868.00 | 1,899.00 | 1,845.00 | 1,899.00 | 1,899.00 | 1.01% | 1,200 |
| Apr 24, 2026 | 1,880.00 | 1,891.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.11% | 1,000 |
| Apr 23, 2026 | 1,900.00 | 1,901.00 | 1,846.00 | 1,878.00 | 1,878.00 | -1.16% | 5,200 |
| Apr 22, 2026 | 1,915.00 | 1,915.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.68% | 2,300 |
| Apr 21, 2026 | 1,916.00 | 1,928.00 | 1,895.00 | 1,913.00 | 1,913.00 | 0.79% | 4,300 |
| Apr 20, 2026 | 1,934.00 | 1,934.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.94% | 2,700 |
| Apr 17, 2026 | 1,949.00 | 1,950.00 | 1,916.00 | 1,916.00 | 1,916.00 | -1.64% | 1,000 |
| Apr 16, 2026 | 1,930.00 | 1,952.00 | 1,923.00 | 1,948.00 | 1,948.00 | 2.47% | 6,100 |
| Apr 15, 2026 | 1,936.00 | 1,936.00 | 1,896.00 | 1,901.00 | 1,901.00 | -2.86% | 4,600 |
| Apr 14, 2026 | 1,926.00 | 1,968.00 | 1,926.00 | 1,957.00 | 1,957.00 | 1.61% | 8,400 |
| Apr 13, 2026 | 1,913.00 | 1,933.00 | 1,896.00 | 1,926.00 | 1,926.00 | 1.21% | 8,900 |
| Apr 10, 2026 | 1,892.00 | 1,904.00 | 1,885.00 | 1,903.00 | 1,903.00 | 0.53% | 4,500 |
| Apr 9, 2026 | 1,893.00 | 1,901.00 | 1,893.00 | 1,893.00 | 1,893.00 | -0.42% | 1,500 |
| Apr 8, 2026 | 1,886.00 | 1,915.00 | 1,855.00 | 1,901.00 | 1,901.00 | 0.80% | 5,100 |
| Apr 7, 2026 | 1,881.00 | 1,890.00 | 1,881.00 | 1,886.00 | 1,886.00 | 0.27% | 2,100 |
| Apr 6, 2026 | 1,870.00 | 1,881.00 | 1,855.00 | 1,881.00 | 1,881.00 | 0.53% | 6,300 |
| Apr 3, 2026 | 1,899.00 | 1,911.00 | 1,866.00 | 1,871.00 | 1,871.00 | -1.27% | 9,100 |
| Apr 2, 2026 | 1,880.00 | 1,897.00 | 1,880.00 | 1,895.00 | 1,895.00 | -0.05% | 3,000 |
| Apr 1, 2026 | 1,860.00 | 1,920.00 | 1,860.00 | 1,896.00 | 1,896.00 | 4.23% | 17,100 |
| Mar 31, 2026 | 1,800.00 | 1,836.00 | 1,781.00 | 1,819.00 | 1,819.00 | 3.71% | 15,000 |
| Mar 30, 2026 | 1,771.00 | 1,783.00 | 1,746.00 | 1,754.00 | 1,754.00 | 0.63% | 14,400 |
| Mar 27, 2026 | 1,804.00 | 1,852.00 | 1,803.00 | 1,803.00 | 1,743.00 | -0.17% | 6,000 |
| Mar 26, 2026 | 1,800.00 | 1,819.00 | 1,800.00 | 1,806.00 | 1,745.90 | 0.22% | 2,000 |
| Mar 25, 2026 | 1,785.00 | 1,821.00 | 1,785.00 | 1,802.00 | 1,742.03 | 0.95% | 6,500 |
| Mar 24, 2026 | 1,815.00 | 1,815.00 | 1,776.00 | 1,785.00 | 1,725.60 | 0.56% | 1,800 |
| Mar 23, 2026 | 1,798.00 | 1,809.00 | 1,775.00 | 1,775.00 | 1,715.93 | -1.33% | 12,100 |
| Mar 19, 2026 | 1,776.00 | 1,848.00 | 1,776.00 | 1,799.00 | 1,739.13 | 0.17% | 9,800 |
| Mar 18, 2026 | 1,800.00 | 1,822.00 | 1,794.00 | 1,796.00 | 1,736.23 | 1.35% | 9,600 |
| Mar 17, 2026 | 1,770.00 | 1,780.00 | 1,760.00 | 1,772.00 | 1,713.03 | 0.17% | 10,900 |