Kanseki Co., Ltd. (TYO:9903)
Japan · Delayed Price · Currency is JPY 893.00
+4.00 (0.45%)
Sep 10, 2026, 2:32 PM JST
Kanseki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 895.00 | 895.00 | 889.00 | 889.00 | 889.00 | -0.67% | 2,000 |
| Sep 8, 2026 | 896.00 | 896.00 | 895.00 | 895.00 | 895.00 | - | 1,100 |
| Sep 7, 2026 | 898.00 | 898.00 | 895.00 | 895.00 | 895.00 | - | 1,600 |
| Sep 4, 2026 | 899.00 | 899.00 | 889.00 | 895.00 | 895.00 | -0.44% | 1,100 |
| Sep 3, 2026 | 885.00 | 899.00 | 885.00 | 899.00 | 899.00 | 0.56% | 1,100 |
| Sep 2, 2026 | 885.00 | 895.00 | 885.00 | 894.00 | 894.00 | -0.45% | 1,400 |
| Sep 1, 2026 | 896.00 | 898.00 | 887.00 | 898.00 | 898.00 | 0.22% | 2,200 |
| Aug 31, 2026 | 888.00 | 896.00 | 888.00 | 896.00 | 896.00 | -0.78% | 2,600 |
| Aug 28, 2026 | 886.00 | 919.00 | 886.00 | 903.00 | 903.00 | 1.46% | 7,800 |
| Aug 27, 2026 | 896.00 | 903.00 | 890.00 | 890.00 | 890.00 | -0.67% | 25,400 |
| Aug 26, 2026 | 903.00 | 908.00 | 896.00 | 896.00 | 896.00 | -0.78% | 2,900 |
| Aug 25, 2026 | 907.00 | 907.00 | 903.00 | 903.00 | 903.00 | -0.33% | 1,600 |
| Aug 24, 2026 | 905.00 | 907.00 | 896.00 | 906.00 | 906.00 | 0.11% | 2,200 |
| Aug 21, 2026 | 901.00 | 905.00 | 901.00 | 905.00 | 905.00 | 0.44% | 700 |
| Aug 20, 2026 | 900.00 | 907.00 | 900.00 | 901.00 | 901.00 | -0.66% | 1,100 |
| Aug 19, 2026 | 908.00 | 908.00 | 907.00 | 907.00 | 907.00 | 1.34% | 600 |
| Aug 18, 2026 | 909.00 | 909.00 | 895.00 | 895.00 | 895.00 | -1.54% | 2,700 |
| Aug 17, 2026 | 909.00 | 909.00 | 901.00 | 909.00 | 909.00 | - | 900 |
| Aug 14, 2026 | 900.00 | 909.00 | 900.00 | 909.00 | 909.00 | 0.78% | 1,200 |
| Aug 13, 2026 | 899.00 | 903.00 | 899.00 | 902.00 | 902.00 | 0.33% | 1,100 |
| Aug 12, 2026 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | -0.11% | 700 |
| Aug 10, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.22% | 1,100 |
| Aug 7, 2026 | 901.00 | 901.00 | 883.00 | 898.00 | 898.00 | -0.11% | 1,800 |
| Aug 6, 2026 | 883.00 | 899.00 | 883.00 | 899.00 | 899.00 | 1.24% | 500 |
| Aug 5, 2026 | 899.00 | 899.00 | 887.00 | 888.00 | 888.00 | -0.34% | 1,200 |
| Aug 4, 2026 | 903.00 | 903.00 | 890.00 | 891.00 | 891.00 | 0.91% | 1,900 |
| Aug 3, 2026 | 889.00 | 904.00 | 881.00 | 883.00 | 883.00 | -0.67% | 2,600 |
| Jul 31, 2026 | 895.00 | 895.00 | 889.00 | 889.00 | 889.00 | -0.45% | 800 |
| Jul 30, 2026 | 883.00 | 897.00 | 883.00 | 893.00 | 893.00 | 1.13% | 1,200 |
| Jul 29, 2026 | 890.00 | 895.00 | 880.00 | 883.00 | 883.00 | 0.80% | 2,100 |
| Jul 28, 2026 | 889.00 | 889.00 | 874.00 | 876.00 | 876.00 | -2.01% | 7,200 |
| Jul 27, 2026 | 898.00 | 905.00 | 885.00 | 894.00 | 894.00 | 0.22% | 2,200 |
| Jul 24, 2026 | 885.00 | 892.00 | 885.00 | 892.00 | 892.00 | 0.79% | 400 |
| Jul 23, 2026 | 891.00 | 891.00 | 885.00 | 885.00 | 885.00 | - | 700 |
| Jul 22, 2026 | 881.00 | 893.00 | 881.00 | 885.00 | 885.00 | 0.34% | 2,600 |
| Jul 21, 2026 | 875.00 | 884.00 | 875.00 | 882.00 | 882.00 | 0.92% | 1,700 |
| Jul 17, 2026 | 869.00 | 881.00 | 862.00 | 874.00 | 874.00 | 0.58% | 3,900 |
| Jul 16, 2026 | 885.00 | 886.00 | 841.00 | 869.00 | 869.00 | -1.81% | 15,500 |
| Jul 15, 2026 | 908.00 | 910.00 | 871.00 | 885.00 | 885.00 | -0.90% | 11,800 |
| Jul 14, 2026 | 871.00 | 908.00 | 871.00 | 893.00 | 893.00 | 2.64% | 5,600 |
| Jul 13, 2026 | 927.00 | 927.00 | 847.00 | 870.00 | 870.00 | -5.33% | 24,000 |
| Jul 10, 2026 | 913.00 | 949.00 | 911.00 | 919.00 | 919.00 | 1.10% | 7,300 |
| Jul 9, 2026 | 922.00 | 922.00 | 909.00 | 909.00 | 909.00 | -1.20% | 1,700 |
| Jul 8, 2026 | 914.00 | 930.00 | 901.00 | 920.00 | 920.00 | 2.22% | 2,700 |
| Jul 7, 2026 | 914.00 | 914.00 | 899.00 | 900.00 | 900.00 | -1.53% | 1,200 |
| Jul 6, 2026 | 880.00 | 914.00 | 880.00 | 914.00 | 914.00 | 4.82% | 4,400 |
| Jul 3, 2026 | 841.00 | 885.00 | 840.00 | 872.00 | 872.00 | -4.80% | 21,600 |
| Jul 2, 2026 | 910.00 | 926.00 | 910.00 | 916.00 | 916.00 | 0.44% | 2,200 |
| Jul 1, 2026 | 911.00 | 930.00 | 910.00 | 912.00 | 912.00 | 0.33% | 1,400 |
| Jun 30, 2026 | 863.00 | 909.00 | 863.00 | 909.00 | 909.00 | 0.22% | 16,100 |