Gourmet Kineya Co.,Ltd. (TYO:9850)
Japan · Delayed Price · Currency is JPY 940.00
+12.00 (1.29%)
Oct 15, 2026, 3:30 PM JST
Gourmet Kineya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 927.00 | 941.00 | 927.00 | 940.00 | 940.00 | 1.29% | 93,900 |
| Oct 14, 2026 | 928.00 | 931.00 | 925.00 | 928.00 | 928.00 | -0.11% | 40,600 |
| Oct 13, 2026 | 925.00 | 935.00 | 923.00 | 929.00 | 929.00 | 0.54% | 65,400 |
| Oct 9, 2026 | 913.00 | 932.00 | 913.00 | 924.00 | 924.00 | 1.20% | 67,100 |
| Oct 8, 2026 | 911.00 | 920.00 | 911.00 | 913.00 | 913.00 | -0.22% | 98,700 |
| Oct 7, 2026 | 920.00 | 921.00 | 911.00 | 915.00 | 915.00 | -0.87% | 148,900 |
| Oct 6, 2026 | 930.00 | 931.00 | 923.00 | 923.00 | 923.00 | -0.86% | 131,200 |
| Oct 5, 2026 | 940.00 | 940.00 | 931.00 | 931.00 | 931.00 | -1.06% | 98,800 |
| Oct 2, 2026 | 953.00 | 954.00 | 941.00 | 941.00 | 941.00 | -1.26% | 65,900 |
| Oct 1, 2026 | 961.00 | 963.00 | 953.00 | 953.00 | 953.00 | -0.83% | 57,600 |
| Sep 30, 2026 | 972.00 | 972.00 | 960.00 | 961.00 | 961.00 | -0.93% | 35,800 |
| Sep 29, 2026 | 973.00 | 973.00 | 962.00 | 970.00 | 970.00 | -0.31% | 163,100 |
| Sep 28, 2026 | 975.00 | 983.00 | 973.00 | 973.00 | 973.00 | -1.52% | 157,200 |
| Sep 25, 2026 | 986.00 | 994.00 | 985.00 | 988.00 | 988.00 | -0.10% | 54,600 |
| Sep 24, 2026 | 994.00 | 994.00 | 989.00 | 989.00 | 989.00 | -0.50% | 52,500 |
| Sep 18, 2026 | 992.00 | 994.00 | 990.00 | 994.00 | 994.00 | - | 20,100 |
| Sep 17, 2026 | 990.00 | 994.00 | 989.00 | 994.00 | 994.00 | -0.10% | 26,700 |
| Sep 16, 2026 | 995.00 | 997.00 | 993.00 | 995.00 | 995.00 | 0.20% | 31,100 |
| Sep 15, 2026 | 991.00 | 995.00 | 989.00 | 993.00 | 993.00 | 0.30% | 52,400 |
| Sep 14, 2026 | 993.00 | 997.00 | 989.00 | 990.00 | 990.00 | - | 75,900 |
| Sep 11, 2026 | 987.00 | 990.00 | 983.00 | 990.00 | 990.00 | 0.71% | 45,500 |
| Sep 10, 2026 | 985.00 | 987.00 | 980.00 | 983.00 | 983.00 | -0.20% | 54,700 |
| Sep 9, 2026 | 986.00 | 989.00 | 985.00 | 985.00 | 985.00 | -0.10% | 26,900 |
| Sep 8, 2026 | 988.00 | 993.00 | 986.00 | 986.00 | 986.00 | -0.30% | 36,500 |
| Sep 7, 2026 | 989.00 | 995.00 | 989.00 | 989.00 | 989.00 | -0.10% | 37,000 |
| Sep 4, 2026 | 989.00 | 995.00 | 989.00 | 990.00 | 990.00 | - | 29,000 |
| Sep 3, 2026 | 990.00 | 996.00 | 990.00 | 990.00 | 990.00 | - | 35,100 |
| Sep 2, 2026 | 991.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.30% | 50,600 |
| Sep 1, 2026 | 993.00 | 997.00 | 992.00 | 993.00 | 993.00 | - | 38,000 |
| Aug 31, 2026 | 994.00 | 998.00 | 992.00 | 993.00 | 993.00 | -0.10% | 36,800 |
| Aug 28, 2026 | 992.00 | 998.00 | 990.00 | 994.00 | 994.00 | 0.51% | 58,000 |
| Aug 27, 2026 | 992.00 | 996.00 | 989.00 | 989.00 | 989.00 | -0.70% | 29,000 |
| Aug 26, 2026 | 992.00 | 997.00 | 990.00 | 996.00 | 996.00 | 0.40% | 29,400 |
| Aug 25, 2026 | 993.00 | 999.00 | 988.00 | 992.00 | 992.00 | 0.40% | 38,800 |
| Aug 24, 2026 | 989.00 | 992.00 | 987.00 | 988.00 | 988.00 | -0.10% | 20,600 |
| Aug 21, 2026 | 990.00 | 993.00 | 986.00 | 989.00 | 989.00 | - | 32,900 |
| Aug 20, 2026 | 986.00 | 989.00 | 978.00 | 989.00 | 989.00 | 0.41% | 31,400 |
| Aug 19, 2026 | 985.00 | 987.00 | 981.00 | 985.00 | 985.00 | 0.10% | 19,000 |
| Aug 18, 2026 | 980.00 | 987.00 | 978.00 | 984.00 | 984.00 | - | 19,100 |
| Aug 17, 2026 | 980.00 | 989.00 | 975.00 | 984.00 | 984.00 | 0.20% | 25,000 |
| Aug 14, 2026 | 972.00 | 985.00 | 972.00 | 982.00 | 982.00 | 0.82% | 25,100 |
| Aug 13, 2026 | 972.00 | 978.00 | 970.00 | 974.00 | 974.00 | 0.21% | 34,600 |
| Aug 12, 2026 | 972.00 | 977.00 | 969.00 | 972.00 | 972.00 | 0.10% | 17,900 |
| Aug 10, 2026 | 973.00 | 976.00 | 966.00 | 971.00 | 971.00 | -0.10% | 24,800 |
| Aug 7, 2026 | 972.00 | 975.00 | 969.00 | 972.00 | 972.00 | - | 19,500 |
| Aug 6, 2026 | 970.00 | 976.00 | 969.00 | 972.00 | 972.00 | 0.21% | 22,900 |
| Aug 5, 2026 | 966.00 | 972.00 | 966.00 | 970.00 | 970.00 | 0.41% | 23,600 |
| Aug 4, 2026 | 970.00 | 972.00 | 966.00 | 966.00 | 966.00 | -0.51% | 29,200 |
| Aug 3, 2026 | 978.00 | 978.00 | 970.00 | 971.00 | 971.00 | -0.72% | 32,400 |
| Jul 31, 2026 | 987.00 | 987.00 | 978.00 | 978.00 | 978.00 | -1.01% | 24,800 |