Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan · Delayed Price · Currency is JPY 2,446.00
+115.00 (4.93%)
At close: Sep 24, 2025
Kawasaki Setsubi Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2,496.00 | 2,520.00 | 2,470.00 | 2,482.00 | 2,482.00 | 1.47% | 13,200 |
| Sep 24, 2025 | 2,332.00 | 2,448.00 | 2,331.00 | 2,446.00 | 2,446.00 | 4.93% | 16,700 |
| Sep 22, 2025 | 2,308.00 | 2,362.00 | 2,308.00 | 2,331.00 | 2,331.00 | 0.04% | 8,700 |
| Sep 19, 2025 | 2,360.00 | 2,360.00 | 2,300.00 | 2,330.00 | 2,330.00 | -1.27% | 10,700 |
| Sep 18, 2025 | 2,353.00 | 2,396.00 | 2,289.00 | 2,360.00 | 2,360.00 | 0.30% | 26,000 |
| Sep 17, 2025 | 2,309.00 | 2,353.00 | 2,309.00 | 2,353.00 | 2,353.00 | -2.32% | 13,400 |
| Sep 16, 2025 | 2,497.00 | 2,500.00 | 2,409.00 | 2,409.00 | 2,409.00 | -4.14% | 22,100 |
| Sep 12, 2025 | 2,548.00 | 2,548.00 | 2,505.00 | 2,513.00 | 2,513.00 | -1.45% | 7,700 |
| Sep 11, 2025 | 2,523.00 | 2,550.00 | 2,520.00 | 2,550.00 | 2,550.00 | 0.35% | 6,300 |
| Sep 10, 2025 | 2,542.00 | 2,560.00 | 2,533.00 | 2,541.00 | 2,541.00 | -0.04% | 3,300 |
| Sep 9, 2025 | 2,529.00 | 2,610.00 | 2,520.00 | 2,542.00 | 2,542.00 | -0.31% | 11,500 |
| Sep 8, 2025 | 2,545.00 | 2,555.00 | 2,516.00 | 2,550.00 | 2,550.00 | -1.73% | 19,200 |
| Sep 5, 2025 | 2,650.00 | 2,650.00 | 2,563.00 | 2,595.00 | 2,595.00 | -2.08% | 15,700 |
| Sep 4, 2025 | 2,682.00 | 2,698.00 | 2,621.00 | 2,650.00 | 2,650.00 | -2.57% | 11,800 |
| Sep 3, 2025 | 2,660.00 | 2,757.00 | 2,619.00 | 2,720.00 | 2,720.00 | 0.74% | 11,800 |
| Sep 2, 2025 | 2,708.00 | 2,920.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 26,700 |
| Sep 1, 2025 | 2,710.00 | 2,881.00 | 2,687.00 | 2,700.00 | 2,700.00 | 0.48% | 21,500 |
| Aug 29, 2025 | 2,560.00 | 2,688.00 | 2,500.00 | 2,687.00 | 2,687.00 | 5.79% | 26,700 |
| Aug 28, 2025 | 2,490.00 | 2,550.00 | 2,450.00 | 2,540.00 | 2,540.00 | 2.88% | 11,600 |
| Aug 27, 2025 | 2,480.00 | 2,496.00 | 2,430.00 | 2,469.00 | 2,469.00 | -0.44% | 18,100 |
| Aug 26, 2025 | 2,371.00 | 2,513.00 | 2,371.00 | 2,480.00 | 2,480.00 | -2.71% | 38,500 |
| Aug 25, 2025 | 2,698.00 | 2,700.00 | 2,245.00 | 2,549.00 | 2,549.00 | -7.11% | 96,700 |
| Aug 22, 2025 | 2,715.00 | 2,994.00 | 2,707.00 | 2,744.00 | 2,744.00 | 2.46% | 69,500 |
| Aug 21, 2025 | 2,500.00 | 2,680.00 | 2,495.00 | 2,678.00 | 2,678.00 | 7.33% | 57,700 |
| Aug 20, 2025 | 2,300.00 | 2,500.00 | 2,271.00 | 2,495.00 | 2,495.00 | 9.91% | 48,400 |
| Aug 19, 2025 | 2,106.00 | 2,279.00 | 2,100.00 | 2,270.00 | 2,270.00 | 8.10% | 60,300 |
| Aug 18, 2025 | 2,040.00 | 2,100.00 | 2,018.00 | 2,100.00 | 2,100.00 | 4.43% | 27,900 |
| Aug 15, 2025 | 2,011.00 | 2,043.00 | 1,960.00 | 2,011.00 | 2,011.00 | -1.76% | 14,000 |
| Aug 14, 2025 | 2,030.00 | 2,049.00 | 2,010.00 | 2,047.00 | 2,047.00 | 0.84% | 11,600 |
| Aug 13, 2025 | 2,010.00 | 2,040.00 | 1,950.00 | 2,030.00 | 2,030.00 | 1.50% | 19,200 |
| Aug 12, 2025 | 2,020.00 | 2,040.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.76% | 25,500 |
| Aug 8, 2025 | 1,970.00 | 2,060.00 | 1,970.00 | 1,985.00 | 1,985.00 | 1.79% | 26,300 |
| Aug 7, 2025 | 1,862.00 | 1,960.00 | 1,859.00 | 1,950.00 | 1,950.00 | 5.69% | 40,600 |
| Aug 6, 2025 | 1,800.00 | 1,845.00 | 1,799.00 | 1,845.00 | 1,845.00 | 2.56% | 15,500 |
| Aug 5, 2025 | 1,750.00 | 1,805.00 | 1,722.00 | 1,799.00 | 1,799.00 | 4.47% | 31,000 |
| Aug 4, 2025 | 1,750.00 | 1,750.00 | 1,670.00 | 1,722.00 | 1,722.00 | 0.53% | 24,200 |
| Aug 1, 2025 | 1,772.00 | 1,780.00 | 1,650.00 | 1,713.00 | 1,713.00 | -0.41% | 42,500 |
| Jul 31, 2025 | 1,497.00 | 1,755.00 | 1,487.00 | 1,720.00 | 1,720.00 | 15.82% | 72,700 |
| Jul 30, 2025 | 1,489.00 | 1,489.00 | 1,450.00 | 1,485.00 | 1,485.00 | 1.71% | 8,400 |
| Jul 29, 2025 | 1,460.00 | 1,500.00 | 1,456.00 | 1,460.00 | 1,460.00 | 0.41% | 40,800 |
| Jul 28, 2025 | 1,442.00 | 1,454.00 | 1,440.00 | 1,454.00 | 1,454.00 | 0.97% | 5,100 |
| Jul 25, 2025 | 1,447.00 | 1,450.00 | 1,433.00 | 1,440.00 | 1,440.00 | -0.21% | 7,100 |
| Jul 24, 2025 | 1,431.00 | 1,443.00 | 1,398.00 | 1,443.00 | 1,443.00 | 1.19% | 18,600 |
| Jul 23, 2025 | 1,420.00 | 1,431.00 | 1,419.00 | 1,426.00 | 1,426.00 | 0.42% | 2,600 |
| Jul 22, 2025 | 1,427.00 | 1,427.00 | 1,413.00 | 1,420.00 | 1,420.00 | 0.50% | 4,600 |
| Jul 18, 2025 | 1,420.00 | 1,422.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.14% | 4,200 |
| Jul 17, 2025 | 1,429.00 | 1,429.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.98% | 3,200 |
| Jul 16, 2025 | 1,430.00 | 1,434.00 | 1,412.00 | 1,429.00 | 1,429.00 | 0.85% | 5,200 |
| Jul 15, 2025 | 1,415.00 | 1,423.00 | 1,414.00 | 1,417.00 | 1,417.00 | 0.64% | 2,300 |
| Jul 14, 2025 | 1,408.00 | 1,429.00 | 1,407.00 | 1,408.00 | 1,408.00 | 0.07% | 5,200 |