Skip to main content
logo
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,324.00
+9.00 (0.39%)
At close: Oct 9, 2026

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 17, 20262,341.002,350.002,341.002,346.002,301.550.30%1,800
Aug 14, 20262,348.002,348.002,335.002,339.002,294.68-0.47%1,900
Aug 13, 20262,340.002,350.002,335.002,350.002,305.470.73%900
Aug 12, 20262,331.002,350.002,331.002,333.002,288.800.13%2,000
Aug 10, 20262,344.002,351.002,330.002,330.002,285.85-0.60%2,600
Aug 7, 20262,353.002,359.002,329.002,344.002,299.59-0.64%1,800
Aug 6, 20262,327.002,392.002,323.002,359.002,314.302.03%2,200
Aug 5, 20262,307.002,335.002,307.002,312.002,268.19-0.56%1,700
Aug 4, 20262,320.002,325.002,305.002,325.002,280.95-0.13%1,800
Aug 3, 20262,350.002,350.002,300.002,328.002,283.891.22%3,400
Jul 31, 20262,305.002,330.002,225.002,300.002,256.42-0.17%8,200
Jul 30, 20262,235.002,308.002,229.002,304.002,260.350.83%2,500
Jul 29, 20262,314.002,314.002,222.002,285.002,241.71-1.51%12,700
Jul 28, 20262,334.002,341.002,310.002,320.002,276.04-0.13%13,200