Kanseki Co., Ltd. (TYO:9903)
Japan · Delayed Price · Currency is JPY 1,148.00
-71.00 (-5.82%)
Jun 8, 2026, 12:30 PM JST
Kanseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 900.00 | 943.00 | 900.00 | 943.00 | 943.00 | 6.43% | 5,500 |
| May 7, 2026 | 886.00 | 900.00 | 883.00 | 886.00 | 886.00 | 0.34% | 6,000 |
| May 1, 2026 | 882.00 | 883.00 | 882.00 | 883.00 | 883.00 | 0.11% | 700 |
| Apr 30, 2026 | 882.00 | 882.00 | 875.00 | 882.00 | 882.00 | 0.46% | 1,400 |
| Apr 28, 2026 | 870.00 | 882.00 | 870.00 | 878.00 | 878.00 | -0.23% | 500 |
| Apr 27, 2026 | 880.00 | 881.00 | 880.00 | 880.00 | 880.00 | 0.92% | 2,200 |
| Apr 24, 2026 | 866.00 | 872.00 | 866.00 | 872.00 | 872.00 | 0.35% | 1,400 |
| Apr 23, 2026 | 870.00 | 870.00 | 868.00 | 869.00 | 869.00 | -0.34% | 500 |
| Apr 22, 2026 | 879.00 | 879.00 | 872.00 | 872.00 | 872.00 | -0.91% | 1,600 |
| Apr 21, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1.38% | 100 |
| Apr 20, 2026 | 867.00 | 876.00 | 867.00 | 868.00 | 868.00 | 0.23% | 400 |
| Apr 17, 2026 | 871.00 | 872.00 | 866.00 | 866.00 | 866.00 | -0.57% | 1,800 |
| Apr 16, 2026 | 880.00 | 880.00 | 871.00 | 871.00 | 871.00 | 0.35% | 1,600 |
| Apr 15, 2026 | 872.00 | 872.00 | 865.00 | 868.00 | 868.00 | -0.46% | 1,300 |
| Apr 14, 2026 | 871.00 | 872.00 | 871.00 | 872.00 | 872.00 | - | 200 |
| Apr 13, 2026 | 871.00 | 872.00 | 871.00 | 872.00 | 872.00 | 0.11% | 900 |
| Apr 10, 2026 | 880.00 | 882.00 | 871.00 | 871.00 | 871.00 | -1.02% | 3,200 |
| Apr 9, 2026 | 873.00 | 880.00 | 870.00 | 880.00 | 880.00 | 0.80% | 2,900 |
| Apr 8, 2026 | 867.00 | 873.00 | 867.00 | 873.00 | 873.00 | 1.39% | 1,100 |
| Apr 7, 2026 | 865.00 | 869.00 | 861.00 | 861.00 | 861.00 | -0.46% | 700 |
| Apr 6, 2026 | 882.00 | 883.00 | 865.00 | 865.00 | 865.00 | -1.70% | 2,300 |
| Apr 3, 2026 | 883.00 | 883.00 | 876.00 | 880.00 | 880.00 | 1.38% | 2,300 |
| Apr 2, 2026 | 878.00 | 878.00 | 868.00 | 868.00 | 868.00 | - | 700 |
| Apr 1, 2026 | 871.00 | 871.00 | 868.00 | 868.00 | 868.00 | -0.12% | 400 |
| Mar 31, 2026 | 876.00 | 884.00 | 869.00 | 869.00 | 869.00 | -0.57% | 2,900 |
| Mar 30, 2026 | 865.00 | 880.00 | 860.00 | 874.00 | 874.00 | 1.04% | 2,100 |
| Mar 27, 2026 | 880.00 | 882.00 | 865.00 | 865.00 | 865.00 | -1.70% | 1,900 |
| Mar 26, 2026 | 860.00 | 880.00 | 859.00 | 880.00 | 880.00 | 1.97% | 3,400 |
| Mar 25, 2026 | 879.00 | 879.00 | 859.00 | 863.00 | 863.00 | -0.23% | 1,200 |
| Mar 24, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.57% | 300 |