Kin-Ei Corp. (TYO:9636)
Japan · Delayed Price · Currency is JPY 4,180.00
-15.00 (-0.36%)
Jan 23, 2026, 3:30 PM JST
Kin-Ei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,190.00 | 4,200.00 | 4,185.00 | 4,195.00 | 4,195.00 | 0.24% | 2,200 |
| Jan 21, 2026 | 4,180.00 | 4,185.00 | 4,170.00 | 4,185.00 | 4,185.00 | 0.24% | 1,000 |
| Jan 20, 2026 | 4,165.00 | 4,175.00 | 4,165.00 | 4,175.00 | 4,175.00 | 0.24% | 1,100 |
| Jan 19, 2026 | 4,170.00 | 4,170.00 | 4,160.00 | 4,165.00 | 4,165.00 | 0.12% | 1,800 |
| Jan 16, 2026 | 4,155.00 | 4,160.00 | 4,150.00 | 4,160.00 | 4,160.00 | 0.12% | 1,500 |
| Jan 15, 2026 | 4,150.00 | 4,155.00 | 4,145.00 | 4,155.00 | 4,155.00 | 0.12% | 600 |
| Jan 14, 2026 | 4,145.00 | 4,160.00 | 4,145.00 | 4,150.00 | 4,150.00 | - | 1,200 |
| Jan 13, 2026 | 4,155.00 | 4,155.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.12% | 1,200 |
| Jan 9, 2026 | 4,150.00 | 4,155.00 | 4,145.00 | 4,155.00 | 4,155.00 | 0.12% | 1,200 |
| Jan 8, 2026 | 4,160.00 | 4,175.00 | 4,140.00 | 4,150.00 | 4,150.00 | -0.12% | 3,000 |
| Jan 7, 2026 | 4,140.00 | 4,155.00 | 4,140.00 | 4,155.00 | 4,155.00 | 0.36% | 1,500 |
| Jan 6, 2026 | 4,160.00 | 4,165.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | 1,800 |
| Jan 5, 2026 | 4,135.00 | 4,165.00 | 4,135.00 | 4,140.00 | 4,140.00 | 0.12% | 2,100 |
| Dec 30, 2025 | 4,145.00 | 4,155.00 | 4,135.00 | 4,135.00 | 4,135.00 | -0.24% | 1,400 |
| Dec 29, 2025 | 4,130.00 | 4,150.00 | 4,130.00 | 4,145.00 | 4,145.00 | 0.36% | 2,000 |
| Dec 26, 2025 | 4,130.00 | 4,130.00 | 4,120.00 | 4,130.00 | 4,130.00 | 0.12% | 2,000 |
| Dec 25, 2025 | 4,130.00 | 4,135.00 | 4,120.00 | 4,125.00 | 4,125.00 | -0.12% | 1,400 |
| Dec 24, 2025 | 4,130.00 | 4,130.00 | 4,125.00 | 4,130.00 | 4,130.00 | - | 1,300 |
| Dec 23, 2025 | 4,140.00 | 4,140.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.36% | 800 |
| Dec 22, 2025 | 4,150.00 | 4,150.00 | 4,120.00 | 4,145.00 | 4,145.00 | 0.24% | 1,800 |
| Dec 19, 2025 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0.12% | 500 |
| Dec 18, 2025 | 4,125.00 | 4,130.00 | 4,125.00 | 4,130.00 | 4,130.00 | - | 600 |
| Dec 17, 2025 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.24% | 100 |
| Dec 16, 2025 | 4,120.00 | 4,145.00 | 4,120.00 | 4,140.00 | 4,140.00 | - | 500 |
| Dec 15, 2025 | 4,120.00 | 4,140.00 | 4,110.00 | 4,140.00 | 4,140.00 | 0.49% | 1,000 |
| Dec 12, 2025 | 4,105.00 | 4,120.00 | 4,105.00 | 4,120.00 | 4,120.00 | 0.37% | 1,000 |
| Dec 11, 2025 | 4,110.00 | 4,135.00 | 4,105.00 | 4,105.00 | 4,105.00 | -0.12% | 1,100 |
| Dec 10, 2025 | 4,125.00 | 4,130.00 | 4,110.00 | 4,110.00 | 4,110.00 | - | 3,900 |
| Dec 9, 2025 | 4,160.00 | 4,205.00 | 4,110.00 | 4,110.00 | 4,110.00 | -1.20% | 6,900 |
| Dec 8, 2025 | 4,150.00 | 4,160.00 | 4,140.00 | 4,160.00 | 4,160.00 | 0.24% | 800 |
| Dec 5, 2025 | 4,150.00 | 4,155.00 | 4,130.00 | 4,150.00 | 4,150.00 | -0.24% | 600 |
| Dec 4, 2025 | 4,135.00 | 4,160.00 | 4,130.00 | 4,160.00 | 4,160.00 | -0.12% | 400 |
| Dec 3, 2025 | 4,145.00 | 4,165.00 | 4,130.00 | 4,165.00 | 4,165.00 | -0.12% | 800 |
| Dec 2, 2025 | 4,185.00 | 4,185.00 | 4,155.00 | 4,170.00 | 4,170.00 | -0.36% | 700 |
| Dec 1, 2025 | 4,150.00 | 4,185.00 | 4,150.00 | 4,185.00 | 4,185.00 | 1.21% | 2,100 |
| Nov 28, 2025 | 4,130.00 | 4,145.00 | 4,105.00 | 4,135.00 | 4,135.00 | 0.24% | 1,400 |
| Nov 27, 2025 | 4,120.00 | 4,125.00 | 4,110.00 | 4,125.00 | 4,125.00 | 0.12% | 500 |
| Nov 26, 2025 | 4,100.00 | 4,120.00 | 4,100.00 | 4,120.00 | 4,120.00 | 0.24% | 800 |
| Nov 25, 2025 | 4,115.00 | 4,115.00 | 4,090.00 | 4,110.00 | 4,110.00 | 0.49% | 800 |
| Nov 21, 2025 | 4,080.00 | 4,090.00 | 4,080.00 | 4,090.00 | 4,090.00 | -0.37% | 700 |
| Nov 20, 2025 | 4,125.00 | 4,125.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.12% | 400 |
| Nov 19, 2025 | 4,085.00 | 4,100.00 | 4,085.00 | 4,100.00 | 4,100.00 | - | 500 |
| Nov 18, 2025 | 4,090.00 | 4,100.00 | 4,090.00 | 4,100.00 | 4,100.00 | - | 500 |
| Nov 17, 2025 | 4,100.00 | 4,125.00 | 4,085.00 | 4,100.00 | 4,100.00 | 0.12% | 800 |
| Nov 14, 2025 | 4,090.00 | 4,100.00 | 4,080.00 | 4,095.00 | 4,095.00 | 0.12% | 900 |
| Nov 13, 2025 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | - | 300 |
| Nov 12, 2025 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.25% | 300 |
| Nov 11, 2025 | 4,075.00 | 4,095.00 | 4,060.00 | 4,080.00 | 4,080.00 | 0.12% | 1,600 |
| Nov 10, 2025 | 4,080.00 | 4,200.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.37% | 2,900 |
| Nov 7, 2025 | 4,090.00 | 4,090.00 | 4,085.00 | 4,090.00 | 4,090.00 | -0.12% | 400 |