Skip to main content
logo
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,312.00
-37.00 (-1.58%)
At close: Dec 23, 2025

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252,326.002,340.002,326.002,335.002,335.000.99%4,900
Dec 23, 20252,343.002,369.002,312.002,312.002,312.00-1.58%9,000
Dec 22, 20252,399.002,399.002,300.002,349.002,349.00-0.04%13,400
Dec 19, 20252,296.002,350.002,292.002,350.002,350.001.78%9,400
Dec 18, 20252,315.002,315.002,230.002,309.002,309.00-1.24%9,200
Dec 17, 20252,347.002,372.002,270.002,338.002,338.000.30%9,900
Dec 16, 20252,398.002,421.002,330.002,331.002,331.00-3.08%14,200
Dec 15, 20252,412.002,428.002,395.002,405.002,405.000.04%7,400
Dec 12, 20252,439.002,439.002,390.002,404.002,404.00-0.33%10,500
Dec 11, 20252,430.002,437.002,400.002,412.002,412.00-1.07%5,500
Dec 10, 20252,412.002,442.002,412.002,438.002,438.000.58%6,300
Dec 9, 20252,409.002,425.002,406.002,424.002,424.000.21%2,800
Dec 8, 20252,404.002,442.002,392.002,419.002,419.000.42%7,700
Dec 5, 20252,444.002,460.002,408.002,409.002,409.00-2.03%8,000
Dec 4, 20252,520.002,525.002,432.002,459.002,459.00-0.08%6,000
Dec 3, 20252,537.002,537.002,395.002,461.002,461.002.29%32,800
Dec 2, 20252,367.002,470.002,345.002,406.002,406.00-0.66%13,400
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