Skip to main content
Kameda Seika Co.,Ltd. (TYO:2220)
Japan flag Japan · Delayed Price · Currency is JPY
4,360.00
+30.00 (0.69%)
Mar 10, 2026, 3:24 PM JST

Kameda Seika Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,305.004,345.004,255.004,330.004,330.00-0.69%66,800
Mar 6, 20264,310.004,360.004,275.004,360.004,360.000.23%33,500
Mar 5, 20264,345.004,395.004,335.004,350.004,350.001.75%56,300
Mar 4, 20264,320.004,350.004,205.004,275.004,275.00-3.28%113,900
Mar 3, 20264,350.004,460.004,295.004,420.004,420.002.08%161,600
Mar 2, 20264,305.004,380.004,285.004,330.004,330.00-0.35%56,900
Feb 27, 20264,310.004,365.004,300.004,345.004,345.000.46%57,500
Feb 26, 20264,340.004,375.004,315.004,325.004,325.00-0.35%62,300
Feb 25, 20264,400.004,400.004,330.004,340.004,340.00-1.25%72,900
Feb 24, 20264,330.004,400.004,290.004,395.004,395.002.33%66,900
Feb 20, 20264,300.004,325.004,255.004,295.004,295.00-0.81%56,900
Feb 19, 20264,265.004,350.004,220.004,330.004,330.002.24%137,400
Feb 18, 20264,125.004,310.004,105.004,235.004,235.003.29%171,300
Feb 17, 20264,110.004,125.004,075.004,100.004,100.00-0.97%48,900
Feb 16, 20264,150.004,155.004,110.004,140.004,140.00-0.24%41,100
Feb 13, 20264,135.004,175.004,100.004,150.004,150.000.97%62,300
Feb 12, 20264,065.004,135.004,050.004,110.004,110.001.61%80,600
Feb 10, 20264,075.004,105.004,045.004,045.004,045.00-0.86%61,000
Feb 9, 20264,040.004,090.004,005.004,080.004,080.001.24%64,200
Feb 6, 20264,050.004,060.004,015.004,030.004,030.00-0.49%47,300
Feb 5, 20263,990.004,080.003,990.004,050.004,050.002.40%111,300
Feb 4, 20263,940.003,985.003,900.003,955.003,955.000.51%60,700
Feb 3, 20263,955.003,960.003,915.003,935.003,935.00-0.51%58,100
Feb 2, 20263,950.004,000.003,935.003,955.003,955.001.67%144,900
Jan 30, 20263,800.003,975.003,760.003,890.003,890.002.77%190,700
Jan 29, 20263,790.003,800.003,750.003,785.003,785.00-0.39%73,800
Jan 28, 20263,845.003,845.003,795.003,800.003,800.00-1.17%64,400
Jan 27, 20263,865.003,865.003,835.003,845.003,845.00-0.39%34,200
Jan 26, 20263,840.003,865.003,820.003,860.003,860.000.52%59,100
Jan 23, 20263,860.003,875.003,835.003,840.003,840.00-0.65%48,600
Jan 22, 20263,875.003,905.003,865.003,865.003,865.00-0.26%40,500
Jan 21, 20263,945.003,945.003,850.003,875.003,875.00-1.90%68,200
Jan 20, 20263,885.003,950.003,885.003,950.003,950.002.07%76,900
Jan 19, 20263,845.003,900.003,840.003,870.003,870.000.91%66,600
Jan 16, 20263,835.003,840.003,815.003,835.003,835.000.13%34,100
Jan 15, 20263,805.003,835.003,805.003,830.003,830.000.66%38,900
Jan 14, 20263,805.003,820.003,795.003,805.003,805.00-48,800
Jan 13, 20263,815.003,835.003,795.003,805.003,805.00-0.13%69,600
Jan 9, 20263,830.003,835.003,805.003,810.003,810.00-0.26%37,400
Jan 8, 20263,820.003,830.003,790.003,820.003,820.00-65,700
Jan 7, 20263,850.003,860.003,820.003,820.003,820.00-0.78%56,100
Jan 6, 20263,835.003,865.003,830.003,850.003,850.000.39%46,400
Jan 5, 20263,905.003,905.003,835.003,835.003,835.00-1.67%74,000
Dec 30, 20253,935.003,935.003,890.003,900.003,900.00-0.76%34,800
Dec 29, 20253,945.003,950.003,915.003,930.003,930.00-0.38%34,100
Dec 26, 20253,930.003,950.003,925.003,945.003,945.000.38%35,200
Dec 25, 20253,890.003,930.003,890.003,930.003,930.001.29%28,600
Dec 24, 20253,870.003,900.003,870.003,880.003,880.00-0.13%17,500
Dec 23, 20253,875.003,895.003,860.003,885.003,885.000.52%40,500
Dec 22, 20253,910.003,910.003,865.003,865.003,865.00-1.40%36,300
Dec 19, 20253,915.003,930.003,910.003,920.003,920.00-0.13%33,000
Dec 18, 20253,895.003,930.003,880.003,925.003,925.001.68%43,900
Dec 17, 20253,880.003,885.003,860.003,860.003,860.00-0.64%29,800
Dec 16, 20253,890.003,905.003,880.003,885.003,885.00-0.38%26,800
Dec 15, 20253,905.003,905.003,880.003,900.003,900.000.65%33,500
Dec 12, 20253,900.003,910.003,875.003,875.003,875.00-50,400
Dec 11, 20253,945.003,945.003,875.003,875.003,875.00-1.27%35,900
Dec 10, 20253,930.003,945.003,890.003,925.003,925.000.38%26,500
Dec 9, 20253,925.003,955.003,885.003,910.003,910.00-0.38%56,000
Dec 8, 20253,925.003,945.003,895.003,925.003,925.000.77%29,100
Dec 5, 20253,920.003,925.003,880.003,895.003,895.00-1.02%47,100
Dec 4, 20253,940.003,950.003,915.003,935.003,935.00-0.25%31,100
Dec 3, 20253,970.003,985.003,940.003,945.003,945.00-1.13%49,100
Dec 2, 20254,025.004,025.003,985.003,990.003,990.00-0.62%38,400
Dec 1, 20254,090.004,115.004,015.004,015.004,015.00-1.95%50,500
Nov 28, 20254,040.004,110.004,040.004,095.004,095.001.36%51,500
Nov 27, 20254,025.004,050.004,015.004,040.004,040.000.37%30,200
Nov 26, 20254,015.004,040.004,005.004,025.004,025.000.25%31,800
Nov 25, 20254,065.004,065.004,015.004,015.004,015.00-1.35%43,900
Nov 21, 20253,935.004,070.003,935.004,070.004,070.003.69%93,300
Nov 20, 20253,915.003,940.003,905.003,925.003,925.000.26%35,500
Nov 19, 20253,920.003,930.003,900.003,915.003,915.000.26%39,200
Nov 18, 20253,915.003,940.003,895.003,905.003,905.00-0.38%33,600
Nov 17, 20253,890.003,940.003,885.003,920.003,920.000.51%37,600
Nov 14, 20253,935.003,945.003,890.003,900.003,900.00-0.64%25,800
Nov 13, 20253,915.003,930.003,890.003,925.003,925.000.38%26,800
Nov 12, 20253,910.003,940.003,900.003,910.003,910.00-0.13%39,100
Nov 11, 20253,895.003,915.003,860.003,915.003,915.000.51%39,700
Nov 10, 20253,910.003,925.003,870.003,895.003,895.000.39%51,800
Nov 7, 20253,795.003,885.003,790.003,880.003,880.001.57%46,100
Nov 6, 20253,830.003,830.003,795.003,820.003,820.00-0.39%29,600
Nov 5, 20253,840.003,870.003,815.003,835.003,835.000.39%78,500
Nov 4, 20253,815.003,855.003,795.003,820.003,820.00-0.52%51,300
Oct 31, 20253,730.003,910.003,720.003,840.003,840.003.78%136,800
Oct 30, 20253,800.003,850.003,630.003,700.003,700.00-3.14%254,600
Oct 29, 20253,920.003,920.003,805.003,820.003,820.00-2.68%81,100
Oct 28, 20253,985.003,990.003,925.003,925.003,925.00-1.63%50,300
Oct 27, 20253,985.004,040.003,985.003,990.003,990.000.13%44,500
Oct 24, 20253,970.003,985.003,960.003,985.003,985.000.13%42,000
Oct 23, 20253,985.003,995.003,965.003,980.003,980.000.63%39,900
Oct 22, 20253,985.004,000.003,955.003,955.003,955.00-0.50%78,800
Oct 21, 20253,950.003,980.003,945.003,975.003,975.00-0.25%29,800
Oct 20, 20253,975.003,990.003,960.003,985.003,985.000.63%24,300
Oct 17, 20253,955.003,970.003,940.003,960.003,960.000.13%27,600
Oct 16, 20253,980.004,005.003,950.003,955.003,955.00-0.88%36,300
Oct 15, 20253,995.004,025.003,975.003,990.003,990.000.76%39,800
Oct 14, 20253,915.003,965.003,900.003,960.003,960.000.76%57,900
Oct 10, 20253,950.003,955.003,920.003,930.003,930.00-0.88%49,800
Oct 9, 20253,985.003,985.003,925.003,965.003,965.00-0.63%66,100
Oct 8, 20254,075.004,090.003,990.003,990.003,990.00-2.09%89,700