Kin-Ei Corp. (TYO:9636)
Japan · Delayed Price · Currency is JPY 4,125.00
-5.00 (-0.12%)
Mar 30, 2026, 11:30 AM JST
Kin-Ei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,085.00 | 4,140.00 | 4,085.00 | 4,130.00 | 4,130.00 | 1.10% | 1,500 |
| Mar 26, 2026 | 4,080.00 | 4,100.00 | 4,080.00 | 4,085.00 | 4,085.00 | -0.49% | 1,300 |
| Mar 25, 2026 | 4,085.00 | 4,105.00 | 4,085.00 | 4,105.00 | 4,105.00 | 0.61% | 900 |
| Mar 24, 2026 | 4,070.00 | 4,080.00 | 4,070.00 | 4,080.00 | 4,080.00 | 0.25% | 2,400 |
| Mar 23, 2026 | 4,075.00 | 4,085.00 | 4,025.00 | 4,070.00 | 4,070.00 | -0.25% | 3,500 |
| Mar 19, 2026 | 4,100.00 | 4,100.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.61% | 200 |
| Mar 18, 2026 | 4,080.00 | 4,105.00 | 4,080.00 | 4,105.00 | 4,105.00 | -0.85% | 2,400 |
| Mar 17, 2026 | 4,075.00 | 4,155.00 | 4,075.00 | 4,140.00 | 4,140.00 | 2.22% | 3,400 |
| Mar 16, 2026 | 4,095.00 | 4,380.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.10% | 38,000 |
| Mar 13, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | - | 100 |
| Mar 12, 2026 | 4,100.00 | 4,100.00 | 4,085.00 | 4,095.00 | 4,095.00 | -0.12% | 400 |
| Mar 11, 2026 | 4,080.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 0.49% | 400 |
| Mar 10, 2026 | 4,095.00 | 4,095.00 | 4,080.00 | 4,080.00 | 4,080.00 | - | 500 |
| Mar 9, 2026 | 4,055.00 | 4,080.00 | 4,055.00 | 4,080.00 | 4,080.00 | - | 1,000 |
| Mar 6, 2026 | 4,060.00 | 4,080.00 | 4,060.00 | 4,080.00 | 4,080.00 | -0.24% | 1,700 |
| Mar 5, 2026 | 4,105.00 | 4,110.00 | 4,070.00 | 4,090.00 | 4,090.00 | 0.25% | 900 |
| Mar 4, 2026 | 4,085.00 | 4,085.00 | 4,060.00 | 4,080.00 | 4,080.00 | -0.37% | 4,100 |
| Mar 3, 2026 | 4,110.00 | 4,110.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.24% | 1,000 |
| Mar 2, 2026 | 4,105.00 | 4,105.00 | 4,100.00 | 4,105.00 | 4,105.00 | - | 600 |
| Feb 27, 2026 | 4,110.00 | 4,110.00 | 4,105.00 | 4,105.00 | 4,105.00 | -0.12% | 500 |
| Feb 26, 2026 | 4,100.00 | 4,110.00 | 4,100.00 | 4,110.00 | 4,110.00 | 0.24% | 300 |
| Feb 25, 2026 | 4,095.00 | 4,100.00 | 4,095.00 | 4,100.00 | 4,100.00 | -0.12% | 1,800 |
| Feb 24, 2026 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | -0.12% | 300 |
| Feb 20, 2026 | 4,105.00 | 4,110.00 | 4,105.00 | 4,110.00 | 4,110.00 | - | 400 |
| Feb 19, 2026 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.24% | 200 |
| Feb 18, 2026 | 4,095.00 | 4,100.00 | 4,095.00 | 4,100.00 | 4,100.00 | 0.24% | 200 |
| Feb 17, 2026 | 4,095.00 | 4,095.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.12% | 400 |
| Feb 16, 2026 | 4,115.00 | 4,115.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.12% | 800 |
| Feb 13, 2026 | 4,100.00 | 4,100.00 | 4,095.00 | 4,100.00 | 4,100.00 | 0.12% | 700 |
| Feb 12, 2026 | 4,095.00 | 4,105.00 | 4,095.00 | 4,095.00 | 4,095.00 | - | 1,300 |
| Feb 10, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | - | 200 |
| Feb 9, 2026 | 4,100.00 | 4,100.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.24% | 700 |
| Feb 6, 2026 | 4,095.00 | 4,110.00 | 4,095.00 | 4,105.00 | 4,105.00 | 0.24% | 1,000 |
| Feb 5, 2026 | 4,105.00 | 4,120.00 | 4,090.00 | 4,095.00 | 4,095.00 | - | 1,300 |
| Feb 4, 2026 | 4,090.00 | 4,105.00 | 4,090.00 | 4,095.00 | 4,095.00 | 0.12% | 900 |
| Feb 3, 2026 | 4,090.00 | 4,115.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.12% | 3,800 |
| Feb 2, 2026 | 4,100.00 | 4,105.00 | 4,090.00 | 4,095.00 | 4,095.00 | -0.12% | 2,800 |
| Jan 30, 2026 | 4,110.00 | 4,110.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.24% | 3,600 |
| Jan 29, 2026 | 4,090.00 | 4,130.00 | 4,085.00 | 4,110.00 | 4,110.00 | -3.07% | 6,300 |
| Jan 28, 2026 | 4,185.00 | 4,240.00 | 4,185.00 | 4,240.00 | 4,229.99 | 1.07% | 4,500 |
| Jan 27, 2026 | 4,190.00 | 4,195.00 | 4,180.00 | 4,195.00 | 4,185.09 | 0.24% | 3,100 |
| Jan 26, 2026 | 4,170.00 | 4,190.00 | 4,170.00 | 4,185.00 | 4,175.12 | 0.12% | 2,600 |
| Jan 23, 2026 | 4,185.00 | 4,195.00 | 4,180.00 | 4,180.00 | 4,170.13 | -0.36% | 1,100 |
| Jan 22, 2026 | 4,190.00 | 4,200.00 | 4,185.00 | 4,195.00 | 4,185.09 | 0.24% | 2,200 |
| Jan 21, 2026 | 4,180.00 | 4,185.00 | 4,170.00 | 4,185.00 | 4,175.12 | 0.24% | 1,000 |
| Jan 20, 2026 | 4,165.00 | 4,175.00 | 4,165.00 | 4,175.00 | 4,165.14 | 0.24% | 1,100 |
| Jan 19, 2026 | 4,170.00 | 4,170.00 | 4,160.00 | 4,165.00 | 4,155.17 | 0.12% | 1,800 |
| Jan 16, 2026 | 4,155.00 | 4,160.00 | 4,150.00 | 4,160.00 | 4,150.18 | 0.12% | 1,500 |
| Jan 15, 2026 | 4,150.00 | 4,155.00 | 4,145.00 | 4,155.00 | 4,145.19 | 0.12% | 600 |
| Jan 14, 2026 | 4,145.00 | 4,160.00 | 4,145.00 | 4,150.00 | 4,140.20 | - | 1,200 |