Kuribayashi Steamship Co., Ltd. (TYO:9171)
Japan · Delayed Price · Currency is JPY 1,417.00
+6.00 (0.43%)
Oct 23, 2026, 3:10 PM JST
Kuribayashi Steamship Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,411.00 | 1,420.00 | 1,401.00 | 1,417.00 | 1,417.00 | 0.43% | 1,000 |
| Oct 22, 2026 | 1,410.00 | 1,426.00 | 1,409.00 | 1,411.00 | 1,411.00 | - | 2,100 |
| Oct 21, 2026 | 1,412.00 | 1,420.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.63% | 1,000 |
| Oct 20, 2026 | 1,433.00 | 1,433.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.91% | 700 |
| Oct 19, 2026 | 1,410.00 | 1,433.00 | 1,404.00 | 1,433.00 | 1,433.00 | 1.20% | 3,500 |
| Oct 16, 2026 | 1,417.00 | 1,432.00 | 1,405.00 | 1,416.00 | 1,416.00 | -0.63% | 1,500 |
| Oct 15, 2026 | 1,441.00 | 1,441.00 | 1,416.00 | 1,425.00 | 1,425.00 | -1.11% | 1,600 |
| Oct 14, 2026 | 1,456.00 | 1,467.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.03% | 500 |
| Oct 13, 2026 | 1,480.00 | 1,480.00 | 1,426.00 | 1,456.00 | 1,456.00 | -2.61% | 2,800 |
| Oct 9, 2026 | 1,469.00 | 1,495.00 | 1,469.00 | 1,495.00 | 1,495.00 | -0.07% | 900 |
| Oct 8, 2026 | 1,500.00 | 1,500.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.54% | 500 |
| Oct 7, 2026 | 1,472.00 | 1,494.00 | 1,466.00 | 1,488.00 | 1,488.00 | 1.09% | 14,100 |
| Oct 6, 2026 | 1,485.00 | 1,485.00 | 1,470.00 | 1,472.00 | 1,472.00 | -0.07% | 1,900 |
| Oct 5, 2026 | 1,473.00 | 1,473.00 | 1,472.00 | 1,473.00 | 1,473.00 | -0.27% | 1,000 |
| Oct 2, 2026 | 1,477.00 | 1,477.00 | 1,475.00 | 1,477.00 | 1,477.00 | -0.74% | 400 |
| Sep 30, 2026 | 1,481.00 | 1,488.00 | 1,477.00 | 1,488.00 | 1,488.00 | -0.20% | 1,200 |
| Sep 29, 2026 | 1,484.00 | 1,491.00 | 1,477.00 | 1,491.00 | 1,491.00 | 0.47% | 1,100 |
| Sep 28, 2026 | 1,529.00 | 1,555.00 | 1,477.00 | 1,484.00 | 1,484.00 | 0.13% | 4,300 |
| Sep 25, 2026 | 1,485.00 | 1,485.00 | 1,468.00 | 1,482.00 | 1,482.00 | -0.54% | 2,600 |
| Sep 24, 2026 | 1,499.00 | 1,499.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.60% | 2,100 |
| Sep 18, 2026 | 1,502.00 | 1,503.00 | 1,498.00 | 1,499.00 | 1,499.00 | -2.15% | 1,000 |
| Sep 17, 2026 | 1,539.00 | 1,539.00 | 1,530.00 | 1,532.00 | 1,532.00 | 0.26% | 1,400 |
| Sep 16, 2026 | 1,465.00 | 1,528.00 | 1,461.00 | 1,528.00 | 1,528.00 | 3.80% | 8,200 |
| Sep 15, 2026 | 1,465.00 | 1,475.00 | 1,455.00 | 1,472.00 | 1,472.00 | -0.20% | 1,300 |
| Sep 14, 2026 | 1,479.00 | 1,481.00 | 1,458.00 | 1,475.00 | 1,475.00 | - | 1,500 |
| Sep 11, 2026 | 1,455.00 | 1,475.00 | 1,451.00 | 1,475.00 | 1,475.00 | 1.37% | 1,700 |
| Sep 10, 2026 | 1,475.00 | 1,475.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.22% | 2,800 |
| Sep 9, 2026 | 1,476.00 | 1,482.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.87% | 500 |
| Sep 8, 2026 | 1,494.00 | 1,494.00 | 1,454.00 | 1,486.00 | 1,486.00 | -0.73% | 3,800 |
| Sep 7, 2026 | 1,508.00 | 1,508.00 | 1,493.00 | 1,497.00 | 1,497.00 | -0.53% | 1,400 |
| Sep 4, 2026 | 1,498.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,505.00 | 0.40% | 1,800 |
| Sep 3, 2026 | 1,498.00 | 1,506.00 | 1,498.00 | 1,499.00 | 1,499.00 | -0.46% | 1,300 |
| Sep 2, 2026 | 1,500.00 | 1,507.00 | 1,500.00 | 1,506.00 | 1,506.00 | 0.20% | 2,500 |
| Sep 1, 2026 | 1,501.00 | 1,505.00 | 1,501.00 | 1,503.00 | 1,503.00 | -0.13% | 1,400 |
| Aug 31, 2026 | 1,515.00 | 1,517.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.27% | 1,600 |
| Aug 28, 2026 | 1,505.00 | 1,538.00 | 1,503.00 | 1,509.00 | 1,509.00 | -0.46% | 3,900 |
| Aug 27, 2026 | 1,520.00 | 1,521.00 | 1,515.00 | 1,516.00 | 1,516.00 | -0.13% | 1,800 |
| Aug 26, 2026 | 1,529.00 | 1,549.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.46% | 35,100 |
| Aug 25, 2026 | 1,514.00 | 1,525.00 | 1,502.00 | 1,525.00 | 1,525.00 | 0.73% | 2,100 |
| Aug 24, 2026 | 1,512.00 | 1,515.00 | 1,504.00 | 1,514.00 | 1,514.00 | 0.26% | 13,000 |
| Aug 21, 2026 | 1,506.00 | 1,510.00 | 1,506.00 | 1,510.00 | 1,510.00 | 0.27% | 7,800 |
| Aug 20, 2026 | 1,520.00 | 1,520.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.92% | 2,800 |
| Aug 19, 2026 | 1,527.00 | 1,528.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.39% | 1,500 |
| Aug 18, 2026 | 1,539.00 | 1,539.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.86% | 2,900 |
| Aug 17, 2026 | 1,553.00 | 1,558.00 | 1,510.00 | 1,555.00 | 1,555.00 | 0.32% | 5,600 |
| Aug 14, 2026 | 1,550.00 | 1,550.00 | 1,539.00 | 1,550.00 | 1,550.00 | -0.13% | 1,700 |
| Aug 13, 2026 | 1,589.00 | 1,589.00 | 1,552.00 | 1,552.00 | 1,552.00 | -2.33% | 2,300 |
| Aug 12, 2026 | 1,590.00 | 1,590.00 | 1,556.00 | 1,589.00 | 1,589.00 | -0.06% | 2,400 |
| Aug 10, 2026 | 1,547.00 | 1,591.00 | 1,543.00 | 1,590.00 | 1,590.00 | 1.34% | 11,000 |
| Aug 7, 2026 | 1,680.00 | 1,680.00 | 1,563.00 | 1,569.00 | 1,569.00 | -7.71% | 6,200 |