Skip to main content
logo
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,358.00
-75.00 (-3.08%)
At close: Jul 17, 2026

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,513.002,546.002,512.002,543.002,543.000.16%1,600
Jul 7, 20262,534.002,549.002,495.002,539.002,539.000.20%11,300
Jul 6, 20262,550.002,550.002,506.002,534.002,534.000.20%1,800
Jul 3, 20262,503.002,539.002,490.002,529.002,529.00-0.39%9,700
Jul 2, 20262,526.002,540.002,495.002,539.002,539.001.20%2,400
Jul 1, 20262,452.002,550.002,451.002,509.002,509.000.76%7,800
Jun 30, 20262,676.002,695.002,467.002,490.002,490.002.34%56,500
Jun 29, 20262,422.002,434.002,405.002,433.002,433.001.80%2,200
Jun 26, 20262,376.002,399.002,376.002,390.002,390.000.08%2,800
Jun 25, 20262,360.002,399.002,355.002,388.002,388.001.62%3,300
Jun 24, 20262,340.002,361.002,340.002,350.002,350.000.51%6,700
Jun 23, 20262,321.002,361.002,321.002,338.002,338.00-0.09%5,700
Jun 22, 20262,305.002,342.002,305.002,340.002,340.003.27%3,500
Jun 19, 20262,264.002,338.002,263.002,266.002,266.000.18%6,600
Jun 18, 20262,250.002,270.002,250.002,262.002,262.000.98%3,000
Jun 17, 20262,230.002,250.002,228.002,240.002,240.000.45%2,400
Jun 16, 20262,209.002,230.002,208.002,230.002,230.000.45%500
Jun 15, 20262,212.002,227.002,211.002,220.002,220.001.28%4,400
Jun 12, 20262,185.002,212.002,185.002,192.002,192.000.78%1,600
Jun 11, 20262,183.002,183.002,152.002,175.002,175.00-0.68%5,100
Jun 10, 20262,203.002,220.002,190.002,190.002,190.00-0.18%2,500
Jun 9, 20262,198.002,205.002,181.002,194.002,194.00-0.27%4,600
Jun 8, 20262,200.002,200.002,180.002,200.002,200.00-2,900
Jun 5, 20262,199.002,202.002,165.002,200.002,200.000.05%5,800
Jun 4, 20262,180.002,199.002,170.002,199.002,199.000.87%2,100
Jun 3, 20262,218.002,218.002,172.002,180.002,180.00-1.31%7,200
Jun 2, 20262,212.002,220.002,200.002,209.002,209.000.68%7,300
Jun 1, 20262,247.002,247.002,177.002,194.002,194.00-1.75%8,800
May 29, 20262,221.002,239.002,200.002,233.002,233.001.41%1,700
May 28, 20262,202.002,286.002,190.002,202.002,202.000.36%3,700
May 27, 20262,200.002,200.002,175.002,194.002,194.000.05%2,300
May 26, 20262,131.002,200.002,112.002,193.002,193.003.10%10,000
May 25, 20262,099.002,128.002,099.002,127.002,127.001.53%4,400
May 22, 20262,115.002,150.002,070.002,095.002,095.00-0.95%11,400
May 21, 20262,111.002,130.002,100.002,115.002,115.000.43%15,200
May 20, 20262,178.002,178.002,093.002,106.002,106.00-2.45%17,400
May 19, 20262,198.002,211.002,159.002,159.002,159.00-1.73%10,200
May 18, 20262,211.002,248.002,197.002,197.002,197.00-0.63%9,500
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