Gourmet Kineya Co.,Ltd. (TYO:9850)
Japan · Delayed Price · Currency is JPY 988.00
-1.00 (-0.10%)
Sep 25, 2026, 3:30 PM JST
Gourmet Kineya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |