Kin-Ei Corp. (TYO:9636)
Japan · Delayed Price · Currency is JPY 4,200.00
-15.00 (-0.36%)
Sep 18, 2026, 3:30 PM JST
Kin-Ei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,215.00 | 4,215.00 | 4,200.00 | 4,200.00 | - | -0.36% | 500 |
| Sep 17, 2026 | 4,210.00 | 4,215.00 | 4,200.00 | 4,215.00 | 4,215.00 | 0.12% | 1,000 |
| Sep 16, 2026 | 4,205.00 | 4,210.00 | 4,205.00 | 4,210.00 | 4,210.00 | 0.36% | 200 |
| Sep 15, 2026 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | - | 100 |
| Sep 14, 2026 | 4,200.00 | 4,200.00 | 4,185.00 | 4,195.00 | 4,195.00 | 0.12% | 1,200 |
| Sep 11, 2026 | 4,200.00 | 4,200.00 | 4,180.00 | 4,190.00 | 4,190.00 | -0.59% | 2,500 |
| Sep 10, 2026 | 4,200.00 | 4,215.00 | 4,200.00 | 4,215.00 | 4,215.00 | -0.24% | 400 |
| Sep 9, 2026 | 4,180.00 | 4,250.00 | 4,180.00 | 4,225.00 | 4,225.00 | 0.36% | 2,600 |
| Sep 8, 2026 | 4,205.00 | 4,335.00 | 4,150.00 | 4,210.00 | 4,210.00 | -0.82% | 13,000 |
| Sep 7, 2026 | 4,205.00 | 4,245.00 | 4,195.00 | 4,245.00 | 4,245.00 | 1.43% | 3,200 |
| Sep 4, 2026 | 4,190.00 | 4,190.00 | 4,185.00 | 4,185.00 | 4,185.00 | -0.24% | 300 |
| Sep 3, 2026 | 4,185.00 | 4,195.00 | 4,185.00 | 4,195.00 | 4,195.00 | 0.12% | 1,300 |
| Sep 2, 2026 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - | 300 |
| Sep 1, 2026 | 4,190.00 | 4,195.00 | 4,185.00 | 4,190.00 | 4,190.00 | -0.12% | 700 |
| Aug 31, 2026 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0.24% | 500 |
| Aug 28, 2026 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 0.12% | 3,300 |
| Aug 27, 2026 | 4,185.00 | 4,185.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.24% | 500 |
| Aug 26, 2026 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | -0.36% | 200 |
| Aug 25, 2026 | 4,170.00 | 4,185.00 | 4,170.00 | 4,185.00 | 4,185.00 | 0.48% | 500 |
| Aug 24, 2026 | 4,160.00 | 4,165.00 | 4,160.00 | 4,165.00 | 4,165.00 | 0.12% | 300 |
| Aug 21, 2026 | 4,170.00 | 4,170.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.12% | 200 |
| Aug 20, 2026 | 4,140.00 | 4,170.00 | 4,140.00 | 4,155.00 | 4,155.00 | 0.36% | 1,200 |
| Aug 19, 2026 | 4,170.00 | 4,175.00 | 4,140.00 | 4,140.00 | 4,140.00 | -0.72% | 3,800 |
| Aug 18, 2026 | 4,175.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4,170.00 | -0.24% | 200 |
| Aug 17, 2026 | 4,175.00 | 4,180.00 | 4,175.00 | 4,180.00 | 4,180.00 | - | 500 |
| Aug 13, 2026 | 4,170.00 | 4,180.00 | 4,170.00 | 4,180.00 | 4,180.00 | 0.24% | 700 |
| Aug 12, 2026 | 4,170.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4,170.00 | -0.12% | 1,100 |
| Aug 10, 2026 | 4,175.00 | 4,175.00 | 4,170.00 | 4,175.00 | 4,175.00 | - | 1,200 |
| Aug 7, 2026 | 4,175.00 | 4,175.00 | 4,170.00 | 4,175.00 | 4,175.00 | 0.12% | 2,500 |
| Aug 6, 2026 | 4,185.00 | 4,185.00 | 4,170.00 | 4,170.00 | 4,170.00 | -0.12% | 800 |
| Aug 5, 2026 | 4,175.00 | 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 |