Skip to main content
logo
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,340.00
0.00 (0.00%)
At close: Sep 18, 2026

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,331.002,347.002,322.002,340.002,340.000.34%1,600
Sep 17, 20262,336.002,336.002,322.002,332.002,332.000.52%1,900
Sep 16, 20262,316.002,320.002,314.002,320.002,320.000.22%1,800
Sep 15, 20262,328.002,328.002,315.002,315.002,315.00-0.39%500
Sep 14, 20262,322.002,339.002,306.002,324.002,324.000.09%1,500
Sep 11, 20262,325.002,325.002,310.002,322.002,322.00-0.98%3,900
Sep 10, 20262,329.002,345.002,321.002,345.002,345.000.69%700
Sep 9, 20262,338.002,338.002,320.002,329.002,329.000.39%1,900
Sep 8, 20262,350.002,350.002,320.002,320.002,320.00-1.19%3,900
Sep 7, 20262,336.002,383.002,335.002,348.002,348.000.38%2,100
Sep 4, 20262,357.002,380.002,300.002,339.002,339.00-0.47%4,800
Sep 3, 20262,353.002,358.002,350.002,350.002,350.00-700
Sep 2, 20262,350.002,350.002,332.002,350.002,350.000.13%2,600
Sep 1, 20262,341.002,351.002,338.002,347.002,347.000.30%14,400
Aug 31, 20262,338.002,340.002,320.002,340.002,340.000.56%3,000
Aug 28, 20262,353.002,355.002,311.002,327.002,327.000.13%4,500
Aug 27, 20262,344.002,344.002,324.002,324.002,324.00-0.43%300
Aug 26, 20262,321.002,334.002,321.002,334.002,334.000.39%1,300
Aug 25, 20262,322.002,325.002,305.002,325.002,325.000.13%2,500
Aug 24, 20262,330.002,358.002,304.002,322.002,322.00-0.21%2,700
Aug 21, 20262,300.002,343.002,299.002,327.002,327.00-0.73%4,400
Aug 20, 20262,348.002,348.002,342.002,344.002,344.000.64%1,600
Aug 19, 20262,348.002,348.002,298.002,329.002,329.00-0.72%9,500
Aug 18, 20262,346.002,347.002,340.002,346.002,346.00-2,500
Aug 17, 20262,341.002,350.002,341.002,346.002,346.000.30%1,800
Aug 14, 20262,348.002,348.002,335.002,339.002,339.00-0.47%1,900
Aug 13, 20262,340.002,350.002,335.002,350.002,350.000.73%900
Aug 12, 20262,331.002,350.002,331.002,333.002,333.000.13%2,000
Aug 10, 20262,344.002,351.002,330.002,330.002,330.00-0.60%2,600
Aug 7, 20262,353.002,359.002,329.002,344.002,344.00-0.64%1,800
Aug 6, 20262,327.002,392.002,323.002,359.002,359.002.03%2,200
Aug 5, 20262,307.002,335.002,307.002,312.002,312.00-0.56%1,700
Aug 4, 20262,320.002,325.002,305.002,325.002,325.00-0.13%1,800
Aug 3, 20262,350.002,350.002,300.002,328.002,328.001.22%3,400
Jul 31, 20262,305.002,330.002,225.002,300.002,300.00-0.17%8,200
Jul 30, 20262,235.002,308.002,229.002,304.002,304.000.83%2,500
Jul 29, 20262,314.002,314.002,222.002,285.002,285.00-1.51%12,700
Jul 28, 20262,334.002,341.002,310.002,320.002,320.00-0.13%13,200
Jul 27, 20262,330.002,346.002,320.002,323.002,323.000.17%8,000
Jul 24, 20262,333.002,349.002,312.002,319.002,319.00-0.60%10,400
Jul 23, 20262,330.002,336.002,326.002,333.002,333.000.17%4,900
Jul 22, 20262,322.002,337.002,321.002,329.002,329.000.22%7,100
Jul 21, 20262,333.002,338.002,311.002,324.002,324.00-1.44%9,500
Jul 17, 20262,439.002,439.002,300.002,358.002,358.00-3.08%12,800
Jul 16, 20262,424.002,437.002,417.002,433.002,433.00-0.16%5,500
Jul 15, 20262,467.002,470.002,436.002,437.002,437.00-1.06%4,800
Jul 14, 20262,482.002,491.002,450.002,463.002,463.00-1.28%5,600
Jul 13, 20262,527.002,527.002,461.002,495.002,495.00-0.12%3,900
Jul 10, 20262,525.002,538.002,445.002,498.002,498.00-1.03%14,000
Jul 9, 20262,525.002,525.002,524.002,524.002,524.00-0.75%200