Skip to main content
logo
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,197.00
-14.00 (-0.63%)
At close: May 18, 2026

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,247.002,289.002,211.002,211.002,211.00-1.56%14,500
May 14, 20262,300.002,300.002,235.002,246.002,246.00-2.35%21,000
May 13, 20262,300.002,305.002,295.002,300.002,300.00-0.56%6,500
May 12, 20262,350.002,350.002,300.002,313.002,313.00-1.78%14,900
May 11, 20262,365.002,365.002,350.002,355.002,355.00-0.51%5,600
May 8, 20262,374.002,388.002,367.002,367.002,367.00-0.29%8,100
May 7, 20262,393.002,396.002,374.002,374.002,374.00-0.75%12,900
May 1, 20262,393.002,425.002,390.002,392.002,392.000.93%8,600
Apr 30, 20262,407.002,419.002,360.002,370.002,370.00-2.87%21,400
Apr 28, 20262,750.002,783.002,352.002,440.002,440.00-7.08%70,100
Apr 27, 20262,555.002,695.002,522.002,626.002,626.006.97%22,400
Apr 24, 20262,500.002,505.002,455.002,455.002,455.00-1.29%6,500
Apr 23, 20262,510.002,510.002,487.002,487.002,487.00-0.44%5,500
Apr 22, 20262,466.002,498.002,466.002,498.002,498.001.34%2,200
Apr 21, 20262,440.002,493.002,440.002,465.002,465.000.65%5,600
Apr 20, 20262,471.002,475.002,426.002,449.002,449.001.16%4,700
Apr 17, 20262,436.002,450.002,421.002,421.002,421.00-0.37%2,300
Apr 16, 20262,413.002,432.002,410.002,430.002,430.000.79%5,600
Apr 15, 20262,430.002,430.002,411.002,411.002,411.000.17%7,900
Apr 14, 20262,425.002,451.002,407.002,407.002,407.000.08%4,900
Apr 13, 20262,430.002,438.002,404.002,405.002,405.00-0.58%4,000
Apr 10, 20262,420.002,469.002,402.002,419.002,419.00-0.04%3,400
Apr 9, 20262,480.002,485.002,420.002,420.002,420.00-0.41%3,300
Apr 8, 20262,425.002,449.002,410.002,430.002,430.002.97%4,200
Apr 7, 20262,350.002,382.002,350.002,360.002,360.000.43%3,400
Apr 6, 20262,345.002,386.002,344.002,350.002,350.000.30%3,300
Apr 3, 20262,350.002,350.002,340.002,343.002,343.000.64%4,000
Apr 2, 20262,394.002,424.002,320.002,328.002,328.00-1.36%4,300
Apr 1, 20262,350.002,379.002,348.002,360.002,360.002.56%5,900
Mar 31, 20262,310.002,324.002,292.002,301.002,301.00-0.78%7,500
Mar 30, 20262,299.002,351.002,289.002,319.002,319.00-3.98%9,200
Mar 27, 20262,385.002,427.002,351.002,415.002,365.00-0.98%11,400
Mar 26, 20262,470.002,490.002,424.002,439.002,388.50-1.41%7,100
Mar 25, 20262,448.002,477.002,448.002,474.002,422.782.19%6,100
Mar 24, 20262,384.002,432.002,356.002,421.002,370.881.85%8,800
Mar 23, 20262,374.002,384.002,364.002,377.002,327.79-3.92%11,500
Mar 19, 20262,507.002,507.002,466.002,474.002,422.78-2.25%13,700
Mar 18, 20262,530.002,579.002,502.002,531.002,478.601.44%7,400
Mar 17, 20262,573.002,600.002,482.002,495.002,443.34-3.11%32,100
Mar 16, 20262,605.002,605.002,510.002,575.002,521.69-1.08%6,300
Mar 13, 20262,655.002,655.002,594.002,603.002,549.11-3.16%11,000
Mar 12, 20262,729.002,729.002,680.002,688.002,632.35-1.50%6,200
Mar 11, 20262,722.002,743.002,715.002,729.002,672.500.85%8,900
Mar 10, 20262,813.002,840.002,671.002,706.002,649.98-2.31%14,300
Mar 9, 20262,755.002,815.002,503.002,770.002,712.65-2.29%18,700
Mar 6, 20262,859.002,859.002,770.002,835.002,776.300.04%6,400
Mar 5, 20262,746.002,897.002,746.002,834.002,775.334.96%7,200
Mar 4, 20262,779.002,779.002,650.002,700.002,644.10-4.76%12,100
Mar 3, 20262,912.002,930.002,832.002,835.002,776.30-2.91%7,200
Mar 2, 20262,950.002,950.002,894.002,920.002,859.54-0.65%3,500