Kuribayashi Steamship Co., Ltd. (TYO:9171)
Japan · Delayed Price · Currency is JPY 1,477.00
-11.00 (-0.74%)
Oct 2, 2026, 11:30 AM JST
Kuribayashi Steamship Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.30% | 300 |
| Aug 5, 2026 | 1,745.00 | 1,750.00 | 1,706.00 | 1,740.00 | 1,740.00 | 2.05% | 900 |
| Aug 4, 2026 | 1,745.00 | 1,745.00 | 1,705.00 | 1,705.00 | 1,705.00 | -2.29% | 200 |
| Aug 3, 2026 | 1,711.00 | 1,745.00 | 1,711.00 | 1,745.00 | 1,745.00 | 1.45% | 1,300 |
| Jul 31, 2026 | 1,747.00 | 1,747.00 | 1,707.00 | 1,720.00 | 1,720.00 | -1.38% | 1,400 |
| Jul 30, 2026 | 1,681.00 | 1,750.00 | 1,672.00 | 1,744.00 | 1,744.00 | 2.71% | 4,100 |
| Jul 29, 2026 | 1,700.00 | 1,714.00 | 1,697.00 | 1,698.00 | 1,698.00 | 3.22% | 4,900 |
| Jul 28, 2026 | 1,766.00 | 1,766.00 | 1,645.00 | 1,645.00 | 1,645.00 | -5.02% | 11,500 |
| Jul 27, 2026 | 1,725.00 | 1,732.00 | 1,721.00 | 1,732.00 | 1,732.00 | 0.58% | 1,000 |
| Jul 24, 2026 | 1,726.00 | 1,726.00 | 1,722.00 | 1,722.00 | 1,722.00 | -0.17% | 900 |
| Jul 23, 2026 | 1,730.00 | 1,730.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.35% | 500 |
| Jul 22, 2026 | 1,716.00 | 1,732.00 | 1,716.00 | 1,731.00 | 1,731.00 | 0.35% | 1,000 |
| Jul 21, 2026 | 1,726.00 | 1,726.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 500 |
| Jul 17, 2026 | 1,735.00 | 1,735.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.52% | 1,000 |