Skip to main content
logo
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,309.00
-36.00 (-1.54%)
At close: Oct 30, 2026

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,345.002,369.002,281.002,309.002,309.00-1.54%8,300
Oct 29, 20262,329.002,352.002,302.002,345.002,345.00-0.04%2,000
Oct 28, 20262,301.002,350.002,301.002,346.002,346.001.12%4,000
Oct 27, 20262,280.002,320.002,279.002,320.002,320.000.87%500
Oct 26, 20262,300.002,314.002,300.002,300.002,300.000.22%300
Oct 23, 20262,295.002,295.002,266.002,295.002,295.00-0.17%3,600
Oct 22, 20262,302.002,324.002,299.002,299.002,299.00-0.61%700
Oct 21, 20262,297.002,313.002,297.002,313.002,313.000.96%600
Oct 20, 20262,328.002,330.002,291.002,291.002,291.00-1.42%7,900
Oct 19, 20262,325.002,325.002,314.002,324.002,324.00-0.04%2,500
Oct 16, 20262,321.002,325.002,321.002,325.002,325.000.26%3,900
Oct 15, 20262,321.002,321.002,303.002,319.002,319.00-0.22%2,800
Oct 14, 20262,330.002,334.002,321.002,324.002,324.00-0.04%1,000
Oct 13, 20262,321.002,325.002,317.002,325.002,325.000.04%2,000
Oct 9, 20262,324.002,324.002,316.002,324.002,324.000.39%800
Oct 8, 20262,325.002,325.002,315.002,315.002,315.00-0.86%2,000
Oct 7, 20262,326.002,335.002,326.002,335.002,335.00-0.55%2,800
Oct 6, 20262,340.002,350.002,328.002,348.002,348.000.56%4,000
Oct 5, 20262,330.002,335.002,320.002,335.002,335.000.34%1,500
Oct 2, 20262,321.002,334.002,319.002,327.002,327.00-0.30%2,200
Oct 1, 20262,326.002,334.002,311.002,334.002,334.00-0.26%4,700
Sep 30, 20262,350.002,350.002,327.002,340.002,340.000.04%1,300
Sep 29, 20262,348.002,358.002,321.002,339.002,339.000.39%2,000
Sep 28, 20262,379.002,390.002,371.002,375.002,330.000.08%2,700
Sep 25, 20262,375.002,375.002,351.002,373.002,328.040.34%3,900
Sep 24, 20262,357.002,367.002,357.002,365.002,320.191.07%2,400
Sep 18, 20262,331.002,347.002,322.002,340.002,295.660.34%1,600
Sep 17, 20262,336.002,336.002,322.002,332.002,287.810.52%1,900
Sep 16, 20262,316.002,320.002,314.002,320.002,276.040.22%1,800
Sep 15, 20262,328.002,328.002,315.002,315.002,271.14-0.39%500
Sep 14, 20262,322.002,339.002,306.002,324.002,279.970.09%1,500
Sep 11, 20262,325.002,325.002,310.002,322.002,278.00-0.98%3,900
Sep 10, 20262,329.002,345.002,321.002,345.002,300.570.69%700
Sep 9, 20262,338.002,338.002,320.002,329.002,284.870.39%1,900
Sep 8, 20262,350.002,350.002,320.002,320.002,276.04-1.19%3,900
Sep 7, 20262,336.002,383.002,335.002,348.002,303.510.38%2,100
Sep 4, 20262,357.002,380.002,300.002,339.002,294.68-0.47%4,800
Sep 3, 20262,353.002,358.002,350.002,350.002,305.47-700
Sep 2, 20262,350.002,350.002,332.002,350.002,305.470.13%2,600
Sep 1, 20262,341.002,351.002,338.002,347.002,302.530.30%14,400
Aug 31, 20262,338.002,340.002,320.002,340.002,295.660.56%3,000
Aug 28, 20262,353.002,355.002,311.002,327.002,282.910.13%4,500
Aug 27, 20262,344.002,344.002,324.002,324.002,279.97-0.43%300
Aug 26, 20262,321.002,334.002,321.002,334.002,289.780.39%1,300
Aug 25, 20262,322.002,325.002,305.002,325.002,280.950.13%2,500
Aug 24, 20262,330.002,358.002,304.002,322.002,278.00-0.21%2,700
Aug 21, 20262,300.002,343.002,299.002,327.002,282.91-0.73%4,400
Aug 20, 20262,348.002,348.002,342.002,344.002,299.590.64%1,600
Aug 19, 20262,348.002,348.002,298.002,329.002,284.87-0.72%9,500
Aug 18, 20262,346.002,347.002,340.002,346.002,301.55-2,500