Gourmet Kineya Co.,Ltd. (TYO:9850)
Japan · Delayed Price · Currency is JPY 998.00
-1.00 (-0.10%)
Jan 23, 2026, 3:30 PM JST
Gourmet Kineya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 997.00 | 1,004.00 | 997.00 | 999.00 | - | - | 12,700 |
| Jan 22, 2026 | 1,003.00 | 1,008.00 | 997.00 | 999.00 | 999.00 | 0.30% | 25,200 |
| Jan 21, 2026 | 998.00 | 998.00 | 992.00 | 996.00 | 996.00 | -0.60% | 21,000 |
| Jan 20, 2026 | 1,000.00 | 1,005.00 | 992.00 | 1,002.00 | 1,002.00 | - | 32,600 |
| Jan 19, 2026 | 1,018.00 | 1,018.00 | 1,001.00 | 1,002.00 | 1,002.00 | -1.09% | 24,600 |
| Jan 16, 2026 | 1,014.00 | 1,019.00 | 1,007.00 | 1,013.00 | 1,013.00 | 0.10% | 34,400 |
| Jan 15, 2026 | 1,002.00 | 1,013.00 | 1,001.00 | 1,012.00 | 1,012.00 | 0.90% | 51,800 |
| Jan 14, 2026 | 991.00 | 1,003.00 | 986.00 | 1,003.00 | 1,003.00 | 2.35% | 90,400 |
| Jan 13, 2026 | 996.00 | 998.00 | 976.00 | 980.00 | 980.00 | -1.01% | 174,400 |
| Jan 9, 2026 | 985.00 | 990.00 | 982.00 | 990.00 | 990.00 | 1.43% | 85,500 |
| Jan 8, 2026 | 987.00 | 989.00 | 976.00 | 976.00 | 976.00 | -1.01% | 99,300 |
| Jan 7, 2026 | 984.00 | 993.00 | 980.00 | 986.00 | 986.00 | 0.10% | 56,400 |
| Jan 6, 2026 | 979.00 | 985.00 | 978.00 | 985.00 | 985.00 | 1.03% | 53,700 |
| Jan 5, 2026 | 975.00 | 979.00 | 972.00 | 975.00 | 975.00 | 0.41% | 97,800 |
| Dec 30, 2025 | 972.00 | 974.00 | 968.00 | 971.00 | 971.00 | - | 67,400 |
| Dec 29, 2025 | 966.00 | 971.00 | 966.00 | 971.00 | 971.00 | 0.10% | 89,100 |
| Dec 26, 2025 | 964.00 | 971.00 | 964.00 | 970.00 | 970.00 | 0.73% | 82,900 |
| Dec 25, 2025 | 961.00 | 966.00 | 960.00 | 963.00 | 963.00 | 0.31% | 50,700 |
| Dec 24, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | -0.41% | 40,300 |
| Dec 23, 2025 | 960.00 | 965.00 | 960.00 | 964.00 | 964.00 | 0.84% | 48,600 |
| Dec 22, 2025 | 960.00 | 961.00 | 956.00 | 956.00 | 956.00 | -0.10% | 60,000 |
| Dec 19, 2025 | 953.00 | 957.00 | 953.00 | 957.00 | 957.00 | 0.42% | 38,700 |
| Dec 18, 2025 | 952.00 | 954.00 | 950.00 | 953.00 | 953.00 | 0.21% | 32,200 |
| Dec 17, 2025 | 954.00 | 954.00 | 950.00 | 951.00 | 951.00 | -0.11% | 38,400 |
| Dec 16, 2025 | 955.00 | 957.00 | 952.00 | 952.00 | 952.00 | -0.31% | 35,800 |
| Dec 15, 2025 | 956.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.10% | 40,000 |
| Dec 12, 2025 | 955.00 | 959.00 | 955.00 | 956.00 | 956.00 | 0.53% | 26,300 |
| Dec 11, 2025 | 963.00 | 963.00 | 951.00 | 951.00 | 951.00 | -1.14% | 40,200 |
| Dec 10, 2025 | 957.00 | 962.00 | 957.00 | 962.00 | 962.00 | 0.73% | 21,300 |
| Dec 9, 2025 | 957.00 | 960.00 | 951.00 | 955.00 | 955.00 | -0.62% | 44,300 |
| Dec 8, 2025 | 959.00 | 962.00 | 957.00 | 961.00 | 961.00 | 0.21% | 20,700 |
| Dec 5, 2025 | 959.00 | 961.00 | 956.00 | 959.00 | 959.00 | - | 25,700 |
| Dec 4, 2025 | 959.00 | 962.00 | 955.00 | 959.00 | 959.00 | 0.10% | 26,200 |
| Dec 3, 2025 | 964.00 | 964.00 | 958.00 | 958.00 | 958.00 | -0.73% | 28,200 |
| Dec 2, 2025 | 967.00 | 967.00 | 962.00 | 965.00 | 965.00 | -0.21% | 17,900 |
| Dec 1, 2025 | 970.00 | 972.00 | 961.00 | 967.00 | 967.00 | -0.41% | 26,100 |
| Nov 28, 2025 | 971.00 | 973.00 | 969.00 | 971.00 | 971.00 | - | 16,600 |
| Nov 27, 2025 | 973.00 | 976.00 | 969.00 | 971.00 | 971.00 | -0.21% | 20,600 |
| Nov 26, 2025 | 966.00 | 973.00 | 966.00 | 973.00 | 973.00 | 0.72% | 24,800 |
| Nov 25, 2025 | 964.00 | 968.00 | 964.00 | 966.00 | 966.00 | -0.21% | 26,700 |
| Nov 21, 2025 | 955.00 | 968.00 | 955.00 | 968.00 | 968.00 | 0.62% | 29,900 |
| Nov 20, 2025 | 964.00 | 964.00 | 959.00 | 962.00 | 962.00 | 0.31% | 12,900 |
| Nov 19, 2025 | 962.00 | 963.00 | 953.00 | 959.00 | 959.00 | 0.10% | 24,100 |
| Nov 18, 2025 | 960.00 | 963.00 | 955.00 | 958.00 | 958.00 | -0.42% | 29,300 |
| Nov 17, 2025 | 962.00 | 962.00 | 953.00 | 962.00 | 962.00 | -0.10% | 38,100 |
| Nov 14, 2025 | 967.00 | 971.00 | 962.00 | 963.00 | 963.00 | -0.52% | 25,800 |
| Nov 13, 2025 | 960.00 | 971.00 | 960.00 | 968.00 | 968.00 | 0.62% | 33,500 |
| Nov 12, 2025 | 956.00 | 966.00 | 956.00 | 962.00 | 962.00 | -0.10% | 34,100 |
| Nov 11, 2025 | 963.00 | 963.00 | 957.00 | 963.00 | 963.00 | 0.10% | 26,100 |
| Nov 10, 2025 | 963.00 | 963.00 | 957.00 | 962.00 | 962.00 | 0.63% | 21,500 |