Skip to main content
logo
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,531.00
+36.00 (1.44%)
At close: Mar 18, 2026

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,530.002,579.002,502.002,531.002,531.001.44%7,400
Mar 17, 20262,573.002,600.002,482.002,495.002,495.00-3.11%32,100
Mar 16, 20262,605.002,605.002,510.002,575.002,575.00-1.08%6,300
Mar 13, 20262,655.002,655.002,594.002,603.002,603.00-3.16%11,000
Mar 12, 20262,729.002,729.002,680.002,688.002,688.00-1.50%6,200
Mar 11, 20262,722.002,743.002,715.002,729.002,729.000.85%8,900
Mar 10, 20262,813.002,840.002,671.002,706.002,706.00-2.31%14,300
Mar 9, 20262,755.002,815.002,503.002,770.002,770.00-2.29%18,700
Mar 6, 20262,859.002,859.002,770.002,835.002,835.000.04%6,400
Mar 5, 20262,746.002,897.002,746.002,834.002,834.004.96%7,200
Mar 4, 20262,779.002,779.002,650.002,700.002,700.00-4.76%12,100
Mar 3, 20262,912.002,930.002,832.002,835.002,835.00-2.91%7,200
Mar 2, 20262,950.002,950.002,894.002,920.002,920.00-0.65%3,500
Feb 27, 20262,939.002,941.002,912.002,939.002,939.001.07%4,400
Feb 26, 20262,864.003,040.002,814.002,908.002,908.002.14%12,700
Feb 25, 20263,000.003,000.002,846.002,847.002,847.00-4.81%23,400
Feb 24, 20262,904.003,000.002,903.002,991.002,991.001.05%8,900
Feb 20, 20263,000.003,010.002,928.002,960.002,960.00-0.50%11,800
Feb 19, 20262,930.003,000.002,907.002,975.002,975.003.41%12,200
Feb 18, 20262,790.002,877.002,786.002,877.002,877.003.49%15,800
Feb 17, 20262,790.002,810.002,750.002,780.002,780.00-0.29%7,000
Feb 16, 20262,701.002,800.002,696.002,788.002,788.003.84%12,500
Feb 13, 20262,696.002,704.002,670.002,685.002,685.00-0.41%13,600
Feb 12, 20262,696.002,704.002,664.002,696.002,696.001.01%23,700
Feb 10, 20262,666.002,680.002,645.002,669.002,669.000.57%13,400
Feb 9, 20262,640.002,670.002,637.002,654.002,654.001.10%16,700
Feb 6, 20262,630.002,634.002,605.002,625.002,625.000.04%10,100
Feb 5, 20262,606.002,628.002,606.002,624.002,624.000.42%13,700
Feb 4, 20262,743.002,745.002,609.002,613.002,613.00-4.32%22,400
Feb 3, 20262,770.002,800.002,728.002,731.002,731.00-0.07%18,800
Feb 2, 20262,848.002,848.002,707.002,733.002,733.00-3.22%23,000
Jan 30, 20262,799.002,840.002,763.002,824.002,824.001.25%36,400
Jan 29, 20262,770.002,938.002,725.002,789.002,789.002.88%67,600
Jan 28, 20262,735.002,735.002,705.002,711.002,711.00-0.33%5,400
Jan 27, 20262,710.002,730.002,701.002,720.002,720.00-0.44%4,500
Jan 26, 20262,706.002,778.002,702.002,732.002,732.00-0.83%7,100
Jan 23, 20262,700.002,779.002,700.002,755.002,755.001.59%11,800
Jan 22, 20262,589.002,735.002,589.002,712.002,712.004.75%18,300
Jan 21, 20262,500.002,589.002,477.002,589.002,589.000.78%22,500
Jan 20, 20262,580.002,580.002,556.002,569.002,569.00-0.58%6,100
Jan 19, 20262,560.002,585.002,558.002,584.002,584.001.37%7,100
Jan 16, 20262,555.002,596.002,530.002,549.002,549.000.55%9,000
Jan 15, 20262,531.002,549.002,525.002,535.002,535.000.40%5,300
Jan 14, 20262,504.002,525.002,502.002,525.002,525.001.00%8,600
Jan 13, 20262,455.002,500.002,454.002,500.002,500.002.04%12,900
Jan 9, 20262,468.002,468.002,425.002,450.002,450.001.32%4,700
Jan 8, 20262,417.002,428.002,410.002,418.002,418.000.04%5,200
Jan 7, 20262,429.002,429.002,385.002,417.002,417.00-0.49%8,300
Jan 6, 20262,379.002,429.002,346.002,429.002,429.002.58%11,700
Jan 5, 20262,361.002,380.002,346.002,368.002,368.002.02%7,500