Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
2,366.00
-2.00 (-0.08%)
At close: Oct 17, 2025
Kawasaki Setsubi Kogyo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 2,368.00 | 2,368.00 | 2,334.00 | 2,366.00 | 2,366.00 | -0.08% | 4,500 |
Oct 16, 2025 | 2,280.00 | 2,390.00 | 2,280.00 | 2,368.00 | 2,368.00 | 4.00% | 6,000 |
Oct 15, 2025 | 2,209.00 | 2,280.00 | 2,209.00 | 2,277.00 | 2,277.00 | 0.80% | 4,400 |
Oct 14, 2025 | 2,223.00 | 2,319.00 | 2,061.00 | 2,259.00 | 2,259.00 | -1.78% | 17,900 |
Oct 10, 2025 | 2,304.00 | 2,308.00 | 2,299.00 | 2,300.00 | 2,300.00 | -0.17% | 7,700 |
Oct 9, 2025 | 2,301.00 | 2,308.00 | 2,294.00 | 2,304.00 | 2,304.00 | 0.09% | 3,700 |
Oct 8, 2025 | 2,296.00 | 2,348.00 | 2,290.00 | 2,302.00 | 2,302.00 | - | 5,200 |
Oct 7, 2025 | 2,320.00 | 2,328.00 | 2,299.00 | 2,302.00 | 2,302.00 | -0.35% | 7,100 |
Oct 6, 2025 | 2,300.00 | 2,400.00 | 2,289.00 | 2,310.00 | 2,310.00 | 0.87% | 13,300 |
Oct 3, 2025 | 2,262.00 | 2,300.00 | 2,253.00 | 2,290.00 | 2,290.00 | -0.95% | 7,400 |
Oct 2, 2025 | 2,323.00 | 2,396.00 | 2,312.00 | 2,312.00 | 2,312.00 | -1.45% | 8,300 |
Oct 1, 2025 | 2,498.00 | 2,498.00 | 2,346.00 | 2,346.00 | 2,346.00 | -4.32% | 12,900 |
Sep 30, 2025 | 2,498.00 | 2,530.00 | 2,441.00 | 2,452.00 | 2,452.00 | -2.35% | 6,900 |
Sep 29, 2025 | 2,480.00 | 2,550.00 | 2,480.00 | 2,511.00 | 2,511.00 | 1.66% | 4,400 |
Sep 26, 2025 | 2,494.00 | 2,538.00 | 2,470.00 | 2,470.00 | 2,445.00 | -0.48% | 4,700 |
Sep 25, 2025 | 2,496.00 | 2,520.00 | 2,470.00 | 2,482.00 | 2,456.88 | 1.47% | 13,200 |
Sep 24, 2025 | 2,332.00 | 2,448.00 | 2,331.00 | 2,446.00 | 2,421.24 | 4.93% | 16,700 |
Sep 22, 2025 | 2,308.00 | 2,362.00 | 2,308.00 | 2,331.00 | 2,307.41 | 0.04% | 8,700 |
Sep 19, 2025 | 2,360.00 | 2,360.00 | 2,300.00 | 2,330.00 | 2,306.42 | -1.27% | 10,700 |
Sep 18, 2025 | 2,353.00 | 2,396.00 | 2,289.00 | 2,360.00 | 2,336.11 | 0.30% | 26,000 |
Sep 17, 2025 | 2,309.00 | 2,353.00 | 2,309.00 | 2,353.00 | 2,329.18 | -2.32% | 13,400 |
Sep 16, 2025 | 2,497.00 | 2,500.00 | 2,409.00 | 2,409.00 | 2,384.62 | -4.14% | 22,100 |
Sep 12, 2025 | 2,548.00 | 2,548.00 | 2,505.00 | 2,513.00 | 2,487.57 | -1.45% | 7,700 |
Sep 11, 2025 | 2,523.00 | 2,550.00 | 2,520.00 | 2,550.00 | 2,524.19 | 0.35% | 6,300 |
Sep 10, 2025 | 2,542.00 | 2,560.00 | 2,533.00 | 2,541.00 | 2,515.28 | -0.04% | 3,300 |
Sep 9, 2025 | 2,529.00 | 2,610.00 | 2,520.00 | 2,542.00 | 2,516.27 | -0.31% | 11,500 |
Sep 8, 2025 | 2,545.00 | 2,555.00 | 2,516.00 | 2,550.00 | 2,524.19 | -1.73% | 19,200 |
Sep 5, 2025 | 2,650.00 | 2,650.00 | 2,563.00 | 2,595.00 | 2,568.74 | -2.08% | 15,700 |
Sep 4, 2025 | 2,682.00 | 2,698.00 | 2,621.00 | 2,650.00 | 2,623.18 | -2.57% | 11,800 |
Sep 3, 2025 | 2,660.00 | 2,757.00 | 2,619.00 | 2,720.00 | 2,692.47 | 0.74% | 11,800 |
Sep 2, 2025 | 2,708.00 | 2,920.00 | 2,700.00 | 2,700.00 | 2,672.67 | - | 26,700 |
Sep 1, 2025 | 2,710.00 | 2,881.00 | 2,687.00 | 2,700.00 | 2,672.67 | 0.48% | 21,500 |
Aug 29, 2025 | 2,560.00 | 2,688.00 | 2,500.00 | 2,687.00 | 2,659.80 | 5.79% | 26,700 |
Aug 28, 2025 | 2,490.00 | 2,550.00 | 2,450.00 | 2,540.00 | 2,514.29 | 2.88% | 11,600 |
Aug 27, 2025 | 2,480.00 | 2,496.00 | 2,430.00 | 2,469.00 | 2,444.01 | -0.44% | 18,100 |
Aug 26, 2025 | 2,371.00 | 2,513.00 | 2,371.00 | 2,480.00 | 2,454.90 | -2.71% | 38,500 |
Aug 25, 2025 | 2,698.00 | 2,700.00 | 2,245.00 | 2,549.00 | 2,523.20 | -7.11% | 96,700 |
Aug 22, 2025 | 2,715.00 | 2,994.00 | 2,707.00 | 2,744.00 | 2,716.23 | 2.46% | 69,500 |
Aug 21, 2025 | 2,500.00 | 2,680.00 | 2,495.00 | 2,678.00 | 2,650.90 | 7.33% | 57,700 |
Aug 20, 2025 | 2,300.00 | 2,500.00 | 2,271.00 | 2,495.00 | 2,469.75 | 9.91% | 48,400 |
Aug 19, 2025 | 2,106.00 | 2,279.00 | 2,100.00 | 2,270.00 | 2,247.02 | 8.10% | 60,300 |
Aug 18, 2025 | 2,040.00 | 2,100.00 | 2,018.00 | 2,100.00 | 2,078.75 | 4.43% | 27,900 |
Aug 15, 2025 | 2,011.00 | 2,043.00 | 1,960.00 | 2,011.00 | 1,990.65 | -1.76% | 14,000 |
Aug 14, 2025 | 2,030.00 | 2,049.00 | 2,010.00 | 2,047.00 | 2,026.28 | 0.84% | 11,600 |
Aug 13, 2025 | 2,010.00 | 2,040.00 | 1,950.00 | 2,030.00 | 2,009.45 | 1.50% | 19,200 |
Aug 12, 2025 | 2,020.00 | 2,040.00 | 1,990.00 | 2,000.00 | 1,979.76 | 0.76% | 25,500 |
Aug 8, 2025 | 1,970.00 | 2,060.00 | 1,970.00 | 1,985.00 | 1,964.91 | 1.79% | 26,300 |
Aug 7, 2025 | 1,862.00 | 1,960.00 | 1,859.00 | 1,950.00 | 1,930.26 | 5.69% | 40,600 |
Aug 6, 2025 | 1,800.00 | 1,845.00 | 1,799.00 | 1,845.00 | 1,826.33 | 2.56% | 15,500 |
Aug 5, 2025 | 1,750.00 | 1,805.00 | 1,722.00 | 1,799.00 | 1,780.79 | 4.47% | 31,000 |