Skip to main content
logo
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,347.00
+7.00 (0.30%)
At close: Sep 1, 2026

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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