Kanseki Co., Ltd. (TYO:9903)
Japan · Delayed Price · Currency is JPY 874.00
+5.00 (0.58%)
Jul 17, 2026, 3:30 PM JST
Kanseki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 905.00 | 918.00 | 901.00 | 907.00 | 907.00 | 1.23% | 2,300 |
| Jun 26, 2026 | 891.00 | 915.00 | 890.00 | 896.00 | 896.00 | 0.11% | 4,000 |
| Jun 25, 2026 | 910.00 | 914.00 | 891.00 | 895.00 | 895.00 | -1.65% | 8,900 |
| Jun 24, 2026 | 956.00 | 971.00 | 903.00 | 910.00 | 910.00 | -4.81% | 8,600 |
| Jun 23, 2026 | 1,022.00 | 1,030.00 | 950.00 | 956.00 | 956.00 | -8.08% | 8,600 |
| Jun 22, 2026 | 1,048.00 | 1,071.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.71% | 2,000 |
| Jun 19, 2026 | 1,105.00 | 1,115.00 | 1,047.00 | 1,069.00 | 1,069.00 | -3.26% | 9,200 |
| Jun 18, 2026 | 1,095.00 | 1,191.00 | 1,091.00 | 1,105.00 | 1,105.00 | 0.91% | 7,700 |
| Jun 17, 2026 | 1,096.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 3,700 |
| Jun 16, 2026 | 1,131.00 | 1,158.00 | 1,070.00 | 1,100.00 | 1,100.00 | -3.59% | 6,600 |
| Jun 15, 2026 | 1,225.00 | 1,225.00 | 1,141.00 | 1,141.00 | 1,141.00 | -2.06% | 5,600 |
| Jun 12, 2026 | 1,265.00 | 1,265.00 | 1,165.00 | 1,165.00 | 1,165.00 | -8.20% | 17,400 |
| Jun 11, 2026 | 1,160.00 | 1,420.00 | 1,140.00 | 1,269.00 | 1,269.00 | 6.64% | 72,200 |
| Jun 10, 2026 | 1,172.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | -0.75% | 4,300 |
| Jun 9, 2026 | 1,167.00 | 1,199.00 | 1,167.00 | 1,199.00 | 1,199.00 | 0.17% | 4,400 |
| Jun 8, 2026 | 1,161.00 | 1,207.00 | 1,142.00 | 1,197.00 | 1,197.00 | -1.80% | 8,000 |
| Jun 5, 2026 | 1,179.00 | 1,219.00 | 1,147.00 | 1,219.00 | 1,219.00 | 2.44% | 6,700 |
| Jun 4, 2026 | 1,200.00 | 1,229.00 | 1,136.00 | 1,190.00 | 1,190.00 | -0.83% | 10,200 |
| Jun 3, 2026 | 1,077.00 | 1,216.00 | 1,068.00 | 1,200.00 | 1,200.00 | 9.89% | 14,800 |
| Jun 2, 2026 | 1,190.00 | 1,245.00 | 1,050.00 | 1,092.00 | 1,092.00 | -12.64% | 46,500 |
| Jun 1, 2026 | 1,032.00 | 1,250.00 | 1,011.00 | 1,250.00 | 1,250.00 | 20.31% | 53,200 |
| May 29, 2026 | 1,050.00 | 1,050.00 | 1,002.00 | 1,039.00 | 1,039.00 | 0.87% | 4,300 |
| May 28, 2026 | 1,027.00 | 1,030.00 | 1,023.00 | 1,030.00 | 1,030.00 | 0.29% | 1,000 |
| May 27, 2026 | 1,050.00 | 1,056.00 | 1,025.00 | 1,027.00 | 1,027.00 | -4.73% | 2,700 |
| May 26, 2026 | 1,130.00 | 1,130.00 | 1,028.00 | 1,078.00 | 1,078.00 | -6.10% | 6,500 |
| May 25, 2026 | 1,150.00 | 1,165.00 | 1,077.00 | 1,148.00 | 1,148.00 | -1.37% | 10,200 |
| May 22, 2026 | 1,088.00 | 1,166.00 | 1,000.00 | 1,164.00 | 1,164.00 | 6.11% | 15,400 |
| May 21, 2026 | 1,044.00 | 1,100.00 | 1,040.00 | 1,097.00 | 1,097.00 | -0.63% | 16,200 |
| May 20, 2026 | 1,048.00 | 1,183.00 | 1,040.00 | 1,104.00 | 1,104.00 | 5.34% | 43,000 |
| May 19, 2026 | 927.00 | 1,048.00 | 926.00 | 1,048.00 | 1,048.00 | 13.05% | 31,700 |
| May 18, 2026 | 914.00 | 928.00 | 912.00 | 927.00 | 927.00 | -0.11% | 6,100 |
| May 15, 2026 | 911.00 | 939.00 | 911.00 | 928.00 | 928.00 | 0.32% | 8,700 |
| May 14, 2026 | 905.00 | 925.00 | 905.00 | 925.00 | 925.00 | 2.78% | 4,500 |
| May 13, 2026 | 901.00 | 910.00 | 900.00 | 900.00 | 900.00 | -0.55% | 1,300 |
| May 12, 2026 | 904.00 | 920.00 | 901.00 | 905.00 | 905.00 | -0.33% | 2,000 |
| May 11, 2026 | 917.00 | 921.00 | 901.00 | 908.00 | 908.00 | -3.71% | 3,800 |