Kin-Ei Corp. (TYO:9636)
Japan · Delayed Price · Currency is JPY 4,185.00
+10.00 (0.24%)
Aug 6, 2026, 9:57 AM JST
Kin-Ei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | - | -0.24% | 100 |
| Aug 4, 2026 | 4,175.00 | 4,190.00 | 4,175.00 | 4,185.00 | 4,185.00 | 0.24% | 700 |
| Aug 3, 2026 | 4,175.00 | 4,195.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.48% | 1,500 |
| Jul 31, 2026 | 4,175.00 | 4,195.00 | 4,175.00 | 4,195.00 | 4,195.00 | 0.48% | 1,800 |
| Jul 30, 2026 | 4,175.00 | 4,195.00 | 4,155.00 | 4,175.00 | 4,175.00 | -3.91% | 6,800 |
| Jul 29, 2026 | 4,285.00 | 4,345.00 | 4,285.00 | 4,345.00 | 4,345.00 | 1.52% | 3,700 |
| Jul 28, 2026 | 4,250.00 | 4,285.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.47% | 2,600 |
| Jul 27, 2026 | 4,255.00 | 4,280.00 | 4,255.00 | 4,260.00 | 4,260.00 | 0.24% | 1,000 |
| Jul 24, 2026 | 4,245.00 | 4,250.00 | 4,230.00 | 4,250.00 | 4,250.00 | - | 1,200 |
| Jul 23, 2026 | 4,245.00 | 4,250.00 | 4,245.00 | 4,250.00 | 4,250.00 | 0.24% | 500 |
| Jul 22, 2026 | 4,230.00 | 4,240.00 | 4,230.00 | 4,240.00 | 4,240.00 | 0.36% | 700 |
| Jul 21, 2026 | 4,200.00 | 4,225.00 | 4,200.00 | 4,225.00 | 4,225.00 | 0.60% | 700 |
| Jul 17, 2026 | 4,195.00 | 4,225.00 | 4,195.00 | 4,200.00 | 4,200.00 | -0.59% | 1,500 |
| Jul 16, 2026 | 4,225.00 | 4,225.00 | 4,215.00 | 4,225.00 | 4,225.00 | 0.12% | 300 |
| Jul 15, 2026 | 4,200.00 | 4,220.00 | 4,200.00 | 4,220.00 | 4,220.00 | 0.60% | 600 |
| Jul 14, 2026 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | - | 400 |
| Jul 13, 2026 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | - | 1,400 |
| Jul 10, 2026 | 4,205.00 | 4,205.00 | 4,195.00 | 4,195.00 | 4,195.00 | -0.24% | 700 |
| Jul 9, 2026 | 4,215.00 | 4,215.00 | 4,200.00 | 4,205.00 | 4,205.00 | -0.24% | 1,200 |
| Jul 8, 2026 | 4,220.00 | 4,220.00 | 4,215.00 | 4,215.00 | 4,215.00 | -0.24% | 700 |
| Jul 7, 2026 | 4,225.00 | 4,225.00 | 4,205.00 | 4,225.00 | 4,225.00 | -0.12% | 1,800 |
| Jul 6, 2026 | 4,260.00 | 4,260.00 | 4,230.00 | 4,230.00 | 4,230.00 | -0.70% | 1,700 |
| Jul 3, 2026 | 4,295.00 | 4,300.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.58% | 1,200 |
| Jul 2, 2026 | 4,270.00 | 4,285.00 | 4,270.00 | 4,285.00 | 4,285.00 | 0.35% | 500 |
| Jul 1, 2026 | 4,235.00 | 4,280.00 | 4,235.00 | 4,270.00 | 4,270.00 | -0.23% | 700 |
| Jun 30, 2026 | 4,320.00 | 4,320.00 | 4,280.00 | 4,280.00 | 4,280.00 | 1.30% | 800 |
| Jun 29, 2026 | 4,210.00 | 4,315.00 | 4,210.00 | 4,225.00 | 4,225.00 | 0.36% | 1,900 |
| Jun 26, 2026 | 4,195.00 | 4,210.00 | 4,180.00 | 4,210.00 | 4,210.00 | 0.36% | 1,500 |
| Jun 25, 2026 | 4,190.00 | 4,195.00 | 4,190.00 | 4,195.00 | 4,195.00 | 0.12% | 200 |
| Jun 24, 2026 | 4,180.00 | 4,200.00 | 4,180.00 | 4,190.00 | 4,190.00 | 0.24% | 1,300 |
| Jun 23, 2026 | 4,195.00 | 4,195.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.24% | 600 |
| Jun 22, 2026 | 4,180.00 | 4,190.00 | 4,180.00 | 4,190.00 | 4,190.00 | - | 400 |
| Jun 19, 2026 | 4,190.00 | 4,190.00 | 4,185.00 | 4,190.00 | 4,190.00 | - | 600 |
| Jun 18, 2026 | 4,185.00 | 4,190.00 | 4,175.00 | 4,190.00 | 4,190.00 | 0.12% | 1,200 |
| Jun 17, 2026 | 4,180.00 | 4,195.00 | 4,180.00 | 4,185.00 | 4,185.00 | 0.12% | 1,000 |
| Jun 16, 2026 | 4,175.00 | 4,195.00 | 4,175.00 | 4,180.00 | 4,180.00 | -0.24% | 1,300 |
| Jun 15, 2026 | 4,190.00 | 4,195.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.24% | 800 |
| Jun 12, 2026 | 4,170.00 | 4,190.00 | 4,170.00 | 4,180.00 | 4,180.00 | -0.24% | 1,300 |
| Jun 11, 2026 | 4,175.00 | 4,190.00 | 4,175.00 | 4,190.00 | 4,190.00 | 0.24% | 900 |
| Jun 10, 2026 | 4,185.00 | 4,185.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.12% | 200 |
| Jun 8, 2026 | 4,180.00 | 4,185.00 | 4,180.00 | 4,185.00 | 4,185.00 | 0.36% | 500 |
| Jun 5, 2026 | 4,170.00 | 4,180.00 | 4,165.00 | 4,170.00 | 4,170.00 | - | 600 |
| Jun 4, 2026 | 4,180.00 | 4,180.00 | 4,170.00 | 4,170.00 | 4,170.00 | -0.24% | 400 |
| Jun 3, 2026 | 4,175.00 | 4,185.00 | 4,175.00 | 4,180.00 | 4,180.00 | -0.12% | 1,300 |
| Jun 2, 2026 | 4,190.00 | 4,190.00 | 4,175.00 | 4,185.00 | 4,185.00 | -0.12% | 1,100 |
| Jun 1, 2026 | 4,185.00 | 4,190.00 | 4,180.00 | 4,190.00 | 4,190.00 | 0.12% | 400 |
| May 29, 2026 | 4,175.00 | 4,185.00 | 4,175.00 | 4,185.00 | 4,185.00 | 0.12% | 500 |
| May 28, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.24% | 200 |
| May 27, 2026 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.36% | 300 |
| May 26, 2026 | 4,170.00 | 4,185.00 | 4,170.00 | 4,175.00 | 4,175.00 | -0.12% | 300 |