Kuribayashi Steamship Co., Ltd. (TYO:9171)
Japan · Delayed Price · Currency is JPY 1,720.00
-24.00 (-1.38%)
Jul 31, 2026, 3:21 PM JST
Kuribayashi Steamship Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,725.00 | 1,734.00 | 1,678.00 | 1,734.00 | 1,734.00 | 1.40% | 6,100 |
| Jul 15, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.87% | 1,400 |
| Jul 14, 2026 | 1,725.00 | 1,726.00 | 1,721.00 | 1,725.00 | 1,725.00 | 0.29% | 700 |
| Jul 13, 2026 | 1,720.00 | 1,750.00 | 1,715.00 | 1,720.00 | 1,720.00 | 0.82% | 2,000 |
| Jul 10, 2026 | 1,800.00 | 1,804.00 | 1,706.00 | 1,706.00 | 1,706.00 | -5.54% | 6,400 |
| Jul 9, 2026 | 1,812.00 | 1,812.00 | 1,800.00 | 1,806.00 | 1,806.00 | -0.06% | 700 |
| Jul 8, 2026 | 1,800.00 | 1,807.00 | 1,795.00 | 1,807.00 | 1,807.00 | -0.11% | 1,400 |
| Jul 7, 2026 | 1,812.00 | 1,812.00 | 1,785.00 | 1,809.00 | 1,809.00 | 2.09% | 2,100 |
| Jul 6, 2026 | 1,790.00 | 1,790.00 | 1,772.00 | 1,772.00 | 1,772.00 | -0.51% | 2,000 |
| Jul 3, 2026 | 1,786.00 | 1,786.00 | 1,775.00 | 1,781.00 | 1,781.00 | -0.17% | 1,900 |
| Jul 2, 2026 | 1,790.00 | 1,790.00 | 1,765.00 | 1,784.00 | 1,784.00 | 0.79% | 2,800 |
| Jul 1, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | 1,400 |
| Jun 30, 2026 | 1,786.00 | 1,786.00 | 1,760.00 | 1,780.00 | 1,780.00 | - | 3,200 |
| Jun 29, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.67% | 1,500 |
| Jun 26, 2026 | 1,780.00 | 1,792.00 | 1,767.00 | 1,792.00 | 1,792.00 | 1.53% | 5,600 |
| Jun 25, 2026 | 1,769.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.23% | 3,800 |
| Jun 24, 2026 | 1,782.00 | 1,786.00 | 1,710.00 | 1,769.00 | 1,769.00 | 3.75% | 7,400 |
| Jun 23, 2026 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.58% | 1,400 |
| Jun 22, 2026 | 1,733.00 | 1,733.00 | 1,715.00 | 1,715.00 | 1,715.00 | -1.04% | 900 |
| Jun 19, 2026 | 1,710.00 | 1,733.00 | 1,706.00 | 1,733.00 | 1,733.00 | 1.35% | 1,100 |
| Jun 18, 2026 | 1,712.00 | 1,748.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.53% | 2,500 |
| Jun 17, 2026 | 1,721.00 | 1,721.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.39% | 1,800 |
| Jun 16, 2026 | 1,730.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | -0.29% | 1,300 |
| Jun 15, 2026 | 1,726.00 | 1,730.00 | 1,722.00 | 1,730.00 | 1,730.00 | -0.12% | 1,100 |
| Jun 12, 2026 | 1,720.00 | 1,745.00 | 1,705.00 | 1,732.00 | 1,732.00 | 0.58% | 3,000 |
| Jun 11, 2026 | 1,715.00 | 1,722.00 | 1,715.00 | 1,722.00 | 1,722.00 | 0.41% | 1,200 |
| Jun 10, 2026 | 1,700.00 | 1,715.00 | 1,696.00 | 1,715.00 | 1,715.00 | 1.48% | 900 |
| Jun 9, 2026 | 1,711.00 | 1,711.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.05% | 3,100 |
| Jun 8, 2026 | 1,724.00 | 1,737.00 | 1,702.00 | 1,708.00 | 1,708.00 | -2.84% | 2,500 |
| Jun 5, 2026 | 1,739.00 | 1,798.00 | 1,736.00 | 1,758.00 | 1,758.00 | 0.51% | 3,300 |
| Jun 4, 2026 | 1,731.00 | 1,749.00 | 1,716.00 | 1,749.00 | 1,749.00 | 0.75% | 3,300 |
| Jun 3, 2026 | 1,745.00 | 1,823.00 | 1,732.00 | 1,736.00 | 1,736.00 | 0.93% | 16,800 |
| Jun 2, 2026 | 1,760.00 | 1,760.00 | 1,710.00 | 1,720.00 | 1,720.00 | -1.71% | 4,200 |
| Jun 1, 2026 | 1,800.00 | 1,800.00 | 1,750.00 | 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 |