Gourmet Kineya Co.,Ltd. (TYO:9850)
Japan · Delayed Price · Currency is JPY 982.00
+8.00 (0.82%)
Aug 14, 2026, 3:30 PM JST
Gourmet Kineya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 986.00 | 997.00 | 985.00 | 988.00 | 988.00 | -1.00% | 36,700 |
| Jul 29, 2026 | 976.00 | 1,000.00 | 976.00 | 998.00 | 998.00 | 1.94% | 65,700 |
| Jul 28, 2026 | 975.00 | 983.00 | 975.00 | 979.00 | 979.00 | -0.61% | 13,000 |
| Jul 27, 2026 | 972.00 | 985.00 | 972.00 | 985.00 | 985.00 | 1.34% | 45,900 |
| Jul 24, 2026 | 970.00 | 975.00 | 967.00 | 972.00 | 972.00 | 0.10% | 21,400 |
| Jul 23, 2026 | 968.00 | 976.00 | 968.00 | 971.00 | 971.00 | -0.31% | 16,400 |
| Jul 22, 2026 | 974.00 | 977.00 | 968.00 | 974.00 | 974.00 | 0.41% | 30,200 |
| Jul 21, 2026 | 974.00 | 979.00 | 968.00 | 970.00 | 970.00 | -0.41% | 45,600 |
| Jul 17, 2026 | 971.00 | 976.00 | 961.00 | 974.00 | 974.00 | 0.72% | 63,400 |
| Jul 16, 2026 | 966.00 | 972.00 | 965.00 | 967.00 | 967.00 | 0.21% | 93,900 |
| Jul 15, 2026 | 971.00 | 971.00 | 964.00 | 965.00 | 965.00 | 0.10% | 37,100 |
| Jul 14, 2026 | 973.00 | 975.00 | 964.00 | 964.00 | 964.00 | -0.21% | 39,200 |
| Jul 13, 2026 | 968.00 | 973.00 | 966.00 | 966.00 | 966.00 | 0.21% | 32,500 |
| Jul 10, 2026 | 967.00 | 968.00 | 964.00 | 964.00 | 964.00 | 0.10% | 49,800 |
| Jul 9, 2026 | 965.00 | 971.00 | 963.00 | 963.00 | 963.00 | -0.31% | 73,600 |
| Jul 8, 2026 | 966.00 | 974.00 | 965.00 | 966.00 | 966.00 | -0.10% | 43,700 |
| Jul 7, 2026 | 964.00 | 971.00 | 961.00 | 967.00 | 967.00 | 0.73% | 42,300 |
| Jul 6, 2026 | 955.00 | 964.00 | 954.00 | 960.00 | 960.00 | 0.63% | 60,200 |
| Jul 3, 2026 | 963.00 | 965.00 | 954.00 | 954.00 | 954.00 | -0.83% | 77,200 |
| Jul 2, 2026 | 957.00 | 965.00 | 957.00 | 962.00 | 962.00 | 1.16% | 59,400 |
| Jul 1, 2026 | 957.00 | 958.00 | 946.00 | 951.00 | 951.00 | -1.35% | 53,400 |
| Jun 30, 2026 | 968.00 | 970.00 | 958.00 | 964.00 | 964.00 | - | 56,300 |
| Jun 29, 2026 | 945.00 | 967.00 | 945.00 | 964.00 | 964.00 | 2.12% | 124,100 |
| Jun 26, 2026 | 939.00 | 944.00 | 937.00 | 944.00 | 944.00 | 0.43% | 47,900 |
| Jun 25, 2026 | 946.00 | 946.00 | 937.00 | 940.00 | 940.00 | -0.11% | 43,000 |
| Jun 24, 2026 | 935.00 | 945.00 | 935.00 | 941.00 | 941.00 | 1.29% | 49,100 |
| Jun 23, 2026 | 931.00 | 933.00 | 929.00 | 929.00 | 929.00 | -0.11% | 52,800 |
| Jun 22, 2026 | 941.00 | 942.00 | 930.00 | 930.00 | 930.00 | -1.17% | 85,500 |
| Jun 19, 2026 | 944.00 | 946.00 | 940.00 | 941.00 | 941.00 | -0.21% | 43,100 |
| Jun 18, 2026 | 942.00 | 947.00 | 940.00 | 943.00 | 943.00 | -0.42% | 28,000 |
| Jun 17, 2026 | 950.00 | 957.00 | 947.00 | 947.00 | 947.00 | -0.11% | 33,900 |
| Jun 16, 2026 | 949.00 | 949.00 | 941.00 | 948.00 | 948.00 | -0.11% | 29,100 |
| Jun 15, 2026 | 942.00 | 951.00 | 942.00 | 949.00 | 949.00 | 0.96% | 47,300 |
| Jun 12, 2026 | 940.00 | 944.00 | 935.00 | 940.00 | 940.00 | 0.32% | 62,900 |
| Jun 11, 2026 | 944.00 | 945.00 | 935.00 | 937.00 | 937.00 | -0.64% | 76,500 |
| Jun 10, 2026 | 948.00 | 950.00 | 941.00 | 943.00 | 943.00 | 0.21% | 41,700 |
| Jun 9, 2026 | 951.00 | 959.00 | 941.00 | 941.00 | 941.00 | -0.95% | 61,500 |
| Jun 8, 2026 | 954.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.42% | 60,100 |
| Jun 5, 2026 | 953.00 | 965.00 | 952.00 | 954.00 | 954.00 | 0.10% | 23,200 |
| Jun 4, 2026 | 951.00 | 959.00 | 951.00 | 953.00 | 953.00 | 0.32% | 16,200 |