Skip to main content
logo
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,422.00
-33.00 (-1.34%)
At close: Dec 1, 2025

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252,455.002,455.002,412.002,422.002,422.00-1.34%3,300
Nov 28, 20252,486.002,486.002,402.002,455.002,455.00-1.25%5,800
Nov 27, 20252,361.002,500.002,361.002,486.002,486.006.01%25,000
Nov 26, 20252,223.002,345.002,223.002,345.002,345.005.49%13,600
Nov 25, 20252,226.002,251.002,170.002,223.002,223.000.05%10,700
Nov 21, 20252,240.002,260.002,210.002,222.002,222.00-1.46%12,500
Nov 20, 20252,251.002,295.002,250.002,255.002,255.000.58%9,200
Nov 19, 20252,265.002,270.002,203.002,242.002,242.00-2.10%14,900
Nov 18, 20252,325.002,358.002,226.002,290.002,290.00-5.25%19,900
Nov 17, 20252,441.002,442.002,357.002,417.002,417.00-0.04%18,500
Nov 14, 20252,474.002,500.002,410.002,418.002,418.00-2.18%12,800
Nov 13, 20252,505.002,557.002,420.002,472.002,472.00-0.76%30,000
Nov 12, 20252,452.002,547.002,452.002,491.002,491.001.84%18,600
Nov 11, 20252,431.002,495.002,431.002,446.002,446.000.91%15,000
Nov 10, 20252,395.002,432.002,377.002,424.002,424.002.15%22,700
Nov 7, 20252,361.002,377.002,274.002,373.002,373.000.51%16,900
Nov 6, 20252,269.002,377.002,246.002,361.002,361.006.06%18,400
Nov 5, 20252,165.002,335.002,152.002,226.002,226.001.64%46,700
Nov 4, 20252,150.002,280.002,070.002,190.002,190.00-6.81%110,300
Oct 31, 20252,935.003,115.002,350.002,350.002,350.00-16.07%243,600
Oct 30, 20252,677.002,800.002,653.002,800.002,800.007.28%37,600
Oct 29, 20252,535.002,700.002,510.002,610.002,610.004.82%23,800
Oct 28, 20252,540.002,540.002,490.002,490.002,490.00-0.80%11,000
Oct 27, 20252,493.002,544.002,410.002,510.002,510.002.66%12,500
Oct 24, 20252,410.002,445.002,406.002,445.002,445.001.62%6,700
Oct 23, 20252,371.002,430.002,371.002,406.002,406.000.92%4,500
Oct 22, 20252,346.002,384.002,346.002,384.002,384.001.62%1,600
Oct 21, 20252,389.002,430.002,327.002,346.002,346.00-1.35%13,800
Oct 20, 20252,381.002,390.002,365.002,378.002,378.000.51%6,800
Oct 17, 20252,368.002,368.002,334.002,366.002,366.00-0.08%4,500
Oct 16, 20252,280.002,390.002,280.002,368.002,368.004.00%6,000
Oct 15, 20252,209.002,280.002,209.002,277.002,277.000.80%4,400
Oct 14, 20252,223.002,319.002,061.002,259.002,259.00-1.78%17,900
Oct 10, 20252,304.002,308.002,299.002,300.002,300.00-0.17%7,700
Oct 9, 20252,301.002,308.002,294.002,304.002,304.000.09%3,700
Oct 8, 20252,296.002,348.002,290.002,302.002,302.00-5,200
Oct 7, 20252,320.002,328.002,299.002,302.002,302.00-0.35%7,100
Oct 6, 20252,300.002,400.002,289.002,310.002,310.000.87%13,300
Oct 3, 20252,262.002,300.002,253.002,290.002,290.00-0.95%7,400
Oct 2, 20252,323.002,396.002,312.002,312.002,312.00-1.45%8,300
Oct 1, 20252,498.002,498.002,346.002,346.002,346.00-4.32%12,900
Sep 30, 20252,498.002,530.002,441.002,452.002,452.00-2.35%6,900
Sep 29, 20252,480.002,550.002,480.002,511.002,511.001.66%4,400
Sep 26, 20252,494.002,538.002,470.002,470.002,445.00-0.48%4,700
Sep 25, 20252,496.002,520.002,470.002,482.002,456.881.47%13,200
Sep 24, 20252,332.002,448.002,331.002,446.002,421.244.93%16,700
Sep 22, 20252,308.002,362.002,308.002,331.002,307.410.04%8,700
Sep 19, 20252,360.002,360.002,300.002,330.002,306.42-1.27%10,700
Sep 18, 20252,353.002,396.002,289.002,360.002,336.110.30%26,000
Sep 17, 20252,309.002,353.002,309.002,353.002,329.18-2.32%13,400