Gourmet Kineya Co.,Ltd. (TYO:9850)
Japan · Delayed Price · Currency is JPY 948.00
-1.00 (-0.11%)
Jun 16, 2026, 3:30 PM JST
Gourmet Kineya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 953.00 | 957.00 | 948.00 | 950.00 | 950.00 | -0.31% | 50,100 |
| Jun 2, 2026 | 960.00 | 962.00 | 953.00 | 953.00 | 953.00 | -0.73% | 38,800 |
| Jun 1, 2026 | 968.00 | 968.00 | 960.00 | 960.00 | 960.00 | -1.03% | 40,700 |
| May 29, 2026 | 968.00 | 976.00 | 965.00 | 970.00 | 970.00 | 0.31% | 31,000 |
| May 28, 2026 | 968.00 | 968.00 | 962.00 | 967.00 | 967.00 | 0.10% | 30,000 |
| May 27, 2026 | 965.00 | 970.00 | 962.00 | 966.00 | 966.00 | 0.31% | 31,200 |
| May 26, 2026 | 966.00 | 972.00 | 963.00 | 963.00 | 963.00 | -0.52% | 31,000 |
| May 25, 2026 | 976.00 | 976.00 | 966.00 | 968.00 | 968.00 | -0.51% | 29,500 |
| May 22, 2026 | 974.00 | 977.00 | 970.00 | 973.00 | 973.00 | -0.21% | 19,100 |
| May 21, 2026 | 981.00 | 988.00 | 975.00 | 975.00 | 975.00 | -0.81% | 21,300 |
| May 20, 2026 | 983.00 | 984.00 | 977.00 | 983.00 | 983.00 | -0.41% | 16,700 |
| May 19, 2026 | 982.00 | 989.00 | 982.00 | 987.00 | 987.00 | 0.51% | 23,300 |
| May 18, 2026 | 987.00 | 987.00 | 976.00 | 982.00 | 982.00 | -0.51% | 22,500 |
| May 15, 2026 | 988.00 | 988.00 | 978.00 | 987.00 | 987.00 | 0.92% | 19,800 |
| May 14, 2026 | 985.00 | 985.00 | 972.00 | 978.00 | 978.00 | 0.10% | 20,200 |
| May 13, 2026 | 970.00 | 985.00 | 970.00 | 977.00 | 977.00 | 0.10% | 16,800 |
| May 12, 2026 | 973.00 | 976.00 | 969.00 | 976.00 | 976.00 | 0.31% | 10,900 |
| May 11, 2026 | 970.00 | 975.00 | 970.00 | 973.00 | 973.00 | 0.10% | 15,700 |
| May 8, 2026 | 973.00 | 975.00 | 969.00 | 972.00 | 972.00 | -0.10% | 24,500 |
| May 7, 2026 | 975.00 | 975.00 | 968.00 | 973.00 | 973.00 | 0.31% | 14,200 |
| 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% | 36,200 |
| 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 |