Gourmet Kineya Co.,Ltd. (TYO:9850)
Japan · Delayed Price · Currency is JPY 970.00
+3.00 (0.31%)
May 1, 2026, 3:30 PM JST
Gourmet Kineya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 967.00 | 974.00 | 967.00 | 970.00 | 970.00 | 0.31% | 25,700 |
| Apr 30, 2026 | 973.00 | 975.00 | 966.00 | 967.00 | 967.00 | -0.31% | 40,700 |
| Apr 28, 2026 | 970.00 | 974.00 | 969.00 | 970.00 | 970.00 | - | 21,700 |
| Apr 27, 2026 | 970.00 | 979.00 | 963.00 | 970.00 | 970.00 | 0.83% | 30,500 |
| Apr 24, 2026 | 966.00 | 968.00 | 962.00 | 962.00 | 962.00 | -0.41% | 24,900 |
| Apr 23, 2026 | 971.00 | 975.00 | 965.00 | 966.00 | 966.00 | -0.51% | 31,100 |
| Apr 22, 2026 | 980.00 | 985.00 | 971.00 | 971.00 | 971.00 | -0.92% | 29,100 |
| Apr 21, 2026 | 988.00 | 988.00 | 980.00 | 980.00 | 980.00 | -0.81% | 23,000 |
| Apr 20, 2026 | 990.00 | 992.00 | 981.00 | 988.00 | 988.00 | 0.41% | 23,400 |
| Apr 17, 2026 | 988.00 | 988.00 | 984.00 | 984.00 | 984.00 | 0.20% | 13,400 |
| Apr 16, 2026 | 987.00 | 988.00 | 982.00 | 982.00 | 982.00 | -0.51% | 16,600 |
| Apr 15, 2026 | 990.00 | 991.00 | 984.00 | 987.00 | 987.00 | -0.10% | 20,400 |
| Apr 14, 2026 | 983.00 | 988.00 | 980.00 | 988.00 | 988.00 | 0.71% | 15,500 |
| Apr 13, 2026 | 978.00 | 986.00 | 978.00 | 981.00 | 981.00 | -0.51% | 17,200 |
| Apr 10, 2026 | 985.00 | 991.00 | 984.00 | 986.00 | 986.00 | 0.51% | 20,400 |
| Apr 9, 2026 | 989.00 | 990.00 | 981.00 | 981.00 | 981.00 | -0.61% | 20,800 |
| Apr 8, 2026 | 982.00 | 987.00 | 978.00 | 987.00 | 987.00 | 0.92% | 41,200 |
| Apr 7, 2026 | 974.00 | 978.00 | 973.00 | 978.00 | 978.00 | 0.51% | 20,200 |
| Apr 6, 2026 | 978.00 | 978.00 | 971.00 | 973.00 | 973.00 | -0.21% | 36,500 |
| Apr 3, 2026 | 975.00 | 979.00 | 973.00 | 975.00 | 975.00 | 0.10% | 33,200 |
| Apr 2, 2026 | 970.00 | 978.00 | 963.00 | 974.00 | 974.00 | 0.93% | 63,800 |
| Apr 1, 2026 | 970.00 | 976.00 | 965.00 | 965.00 | 965.00 | -0.52% | 59,000 |
| Mar 31, 2026 | 969.00 | 973.00 | 964.00 | 970.00 | 970.00 | 0.52% | 41,700 |
| Mar 30, 2026 | 961.00 | 973.00 | 961.00 | 965.00 | 965.00 | -2.82% | 148,500 |
| Mar 27, 2026 | 996.00 | 1,002.00 | 992.00 | 993.00 | 986.00 | -1.00% | 95,200 |
| Mar 26, 2026 | 999.00 | 1,003.00 | 996.00 | 1,003.00 | 995.93 | 0.50% | 40,300 |
| Mar 25, 2026 | 1,002.00 | 1,003.00 | 996.00 | 998.00 | 990.96 | - | 32,800 |
| Mar 24, 2026 | 992.00 | 999.00 | 992.00 | 998.00 | 990.96 | 1.53% | 38,000 |
| Mar 23, 2026 | 985.00 | 995.00 | 982.00 | 983.00 | 976.07 | -0.20% | 47,100 |
| Mar 19, 2026 | 995.00 | 995.00 | 985.00 | 985.00 | 978.06 | -0.61% | 49,600 |
| Mar 18, 2026 | 985.00 | 992.00 | 985.00 | 991.00 | 984.01 | 0.71% | 36,600 |
| Mar 17, 2026 | 987.00 | 990.00 | 984.00 | 984.00 | 977.06 | 0.20% | 38,100 |
| Mar 16, 2026 | 984.00 | 987.00 | 982.00 | 982.00 | 975.08 | -0.30% | 44,500 |
| Mar 13, 2026 | 983.00 | 989.00 | 983.00 | 985.00 | 978.06 | -0.51% | 46,800 |
| Mar 12, 2026 | 996.00 | 997.00 | 988.00 | 990.00 | 983.02 | -0.30% | 44,200 |
| Mar 11, 2026 | 993.00 | 999.00 | 993.00 | 993.00 | 986.00 | 0.20% | 36,500 |
| Mar 10, 2026 | 985.00 | 995.00 | 985.00 | 991.00 | 984.01 | 0.81% | 48,800 |
| Mar 9, 2026 | 980.00 | 987.00 | 977.00 | 983.00 | 976.07 | -0.10% | 73,200 |
| Mar 6, 2026 | 985.00 | 992.00 | 983.00 | 984.00 | 977.06 | -0.20% | 48,200 |
| Mar 5, 2026 | 992.00 | 1,000.00 | 983.00 | 986.00 | 979.05 | 0.41% | 57,500 |
| Mar 4, 2026 | 983.00 | 1,000.00 | 980.00 | 982.00 | 975.08 | -0.41% | 63,200 |
| Mar 3, 2026 | 1,000.00 | 1,000.00 | 986.00 | 986.00 | 979.05 | -0.90% | 67,900 |
| Mar 2, 2026 | 1,001.00 | 1,005.00 | 995.00 | 995.00 | 987.99 | -0.90% | 70,500 |
| Feb 27, 2026 | 1,008.00 | 1,012.00 | 1,002.00 | 1,004.00 | 996.92 | -0.40% | 37,700 |
| Feb 26, 2026 | 1,013.00 | 1,016.00 | 1,004.00 | 1,008.00 | 1,000.89 | -0.10% | 53,000 |
| Feb 25, 2026 | 1,004.00 | 1,009.00 | 1,003.00 | 1,009.00 | 1,001.89 | 0.70% | 32,100 |
| Feb 24, 2026 | 996.00 | 1,008.00 | 994.00 | 1,002.00 | 994.94 | 1.01% | 35,200 |
| Feb 20, 2026 | 1,002.00 | 1,002.00 | 992.00 | 992.00 | 985.01 | -1.20% | 46,800 |
| Feb 19, 2026 | 1,010.00 | 1,015.00 | 1,003.00 | 1,004.00 | 996.92 | -0.99% | 34,100 |
| Feb 18, 2026 | 1,016.00 | 1,020.00 | 1,014.00 | 1,014.00 | 1,006.85 | - | 27,300 |