Kameda Seika Co.,Ltd. (TYO:2220)
Japan
· Delayed Price · Currency is JPY 1,448.00
+26.00 (1.83%)
Apr 28, 2026, 3:30 PM JST
Kameda Seika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,422.00 | 1,448.00 | 1,420.00 | 1,448.00 | 1,448.00 | 1.83% | 165,500 |
| Apr 27, 2026 | 1,424.00 | 1,432.00 | 1,418.00 | 1,422.00 | 1,422.00 | -0.28% | 96,100 |
| Apr 24, 2026 | 1,432.00 | 1,442.00 | 1,421.00 | 1,426.00 | 1,426.00 | -1.11% | 80,400 |
| Apr 23, 2026 | 1,435.00 | 1,443.00 | 1,430.00 | 1,442.00 | 1,442.00 | -0.55% | 109,000 |
| Apr 22, 2026 | 1,485.00 | 1,486.00 | 1,443.00 | 1,450.00 | 1,450.00 | -2.55% | 111,900 |
| Apr 21, 2026 | 1,490.00 | 1,501.00 | 1,481.00 | 1,488.00 | 1,488.00 | 0.68% | 129,400 |
| Apr 20, 2026 | 1,485.00 | 1,495.00 | 1,474.00 | 1,478.00 | 1,478.00 | -0.20% | 83,600 |
| Apr 17, 2026 | 1,493.00 | 1,503.00 | 1,473.00 | 1,481.00 | 1,481.00 | -0.80% | 106,900 |
| Apr 16, 2026 | 1,484.00 | 1,498.00 | 1,476.00 | 1,493.00 | 1,493.00 | 0.88% | 202,300 |
| Apr 15, 2026 | 1,456.00 | 1,480.00 | 1,456.00 | 1,480.00 | 1,480.00 | 1.65% | 131,300 |
| Apr 14, 2026 | 1,478.00 | 1,493.00 | 1,447.00 | 1,456.00 | 1,456.00 | -2.08% | 162,600 |
| Apr 13, 2026 | 1,446.00 | 1,490.00 | 1,446.00 | 1,487.00 | 1,487.00 | 2.76% | 241,300 |
| Apr 10, 2026 | 1,502.00 | 1,503.00 | 1,445.00 | 1,447.00 | 1,447.00 | -3.08% | 114,200 |
| Apr 9, 2026 | 1,509.00 | 1,534.00 | 1,493.00 | 1,493.00 | 1,493.00 | -1.06% | 178,100 |
| Apr 8, 2026 | 1,525.00 | 1,531.00 | 1,495.00 | 1,509.00 | 1,509.00 | -0.53% | 131,600 |
| Apr 7, 2026 | 1,523.00 | 1,538.00 | 1,509.00 | 1,517.00 | 1,517.00 | - | 157,100 |
| Apr 6, 2026 | 1,505.00 | 1,525.00 | 1,500.00 | 1,517.00 | 1,517.00 | 0.80% | 173,700 |
| Apr 3, 2026 | 1,460.00 | 1,507.00 | 1,460.00 | 1,505.00 | 1,505.00 | 2.87% | 224,500 |
| Apr 2, 2026 | 1,450.00 | 1,475.00 | 1,449.00 | 1,463.00 | 1,463.00 | 0.48% | 135,200 |
| Apr 1, 2026 | 1,447.00 | 1,461.00 | 1,436.00 | 1,456.00 | 1,456.00 | 0.48% | 147,600 |
| Mar 31, 2026 | 1,451.00 | 1,472.00 | 1,446.00 | 1,449.00 | 1,449.00 | -0.14% | 188,500 |
| Mar 30, 2026 | 1,345.00 | 1,465.00 | 1,343.00 | 1,451.00 | 1,451.00 | -2.07% | 386,400 |
| Mar 27, 2026 | 1,486.67 | 1,500.00 | 1,475.00 | 1,481.67 | 1,464.67 | 1.25% | 259,799 |
| Mar 26, 2026 | 1,458.33 | 1,466.67 | 1,451.67 | 1,463.33 | 1,446.54 | 0.34% | 121,199 |
| Mar 25, 2026 | 1,450.00 | 1,471.67 | 1,450.00 | 1,458.33 | 1,441.60 | 0.92% | 178,199 |
| Mar 24, 2026 | 1,430.00 | 1,448.33 | 1,423.33 | 1,445.00 | 1,428.42 | 1.17% | 126,299 |
| Mar 23, 2026 | 1,428.33 | 1,438.33 | 1,416.67 | 1,428.33 | 1,411.95 | -0.23% | 242,399 |
| Mar 19, 2026 | 1,446.67 | 1,450.00 | 1,431.67 | 1,431.67 | 1,415.24 | -1.15% | 191,999 |
| Mar 18, 2026 | 1,435.00 | 1,450.00 | 1,433.33 | 1,448.33 | 1,431.72 | 0.93% | 85,499 |
| Mar 17, 2026 | 1,425.00 | 1,441.67 | 1,425.00 | 1,435.00 | 1,418.54 | 0.70% | 71,399 |
| Mar 16, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,425.00 | 1,408.65 | -0.12% | 95,999 |
| Mar 13, 2026 | 1,416.67 | 1,445.00 | 1,416.67 | 1,426.67 | 1,410.30 | 0.71% | 225,899 |
| Mar 12, 2026 | 1,441.67 | 1,441.67 | 1,413.33 | 1,416.67 | 1,400.41 | -2.07% | 173,999 |
| Mar 11, 2026 | 1,465.00 | 1,466.67 | 1,446.67 | 1,446.67 | 1,430.07 | -0.57% | 107,999 |
| Mar 10, 2026 | 1,450.00 | 1,483.33 | 1,448.33 | 1,455.00 | 1,438.31 | 0.81% | 267,599 |
| Mar 9, 2026 | 1,435.00 | 1,448.33 | 1,418.33 | 1,443.33 | 1,426.77 | -0.69% | 200,399 |
| Mar 6, 2026 | 1,436.67 | 1,453.33 | 1,425.00 | 1,453.33 | 1,436.66 | 0.23% | 100,499 |
| Mar 5, 2026 | 1,448.33 | 1,465.00 | 1,445.00 | 1,450.00 | 1,433.36 | 1.75% | 168,899 |
| Mar 4, 2026 | 1,440.00 | 1,450.00 | 1,401.67 | 1,425.00 | 1,408.65 | -3.28% | 341,699 |
| Mar 3, 2026 | 1,450.00 | 1,486.67 | 1,431.67 | 1,473.33 | 1,456.43 | 2.08% | 484,799 |
| Mar 2, 2026 | 1,435.00 | 1,460.00 | 1,428.33 | 1,443.33 | 1,426.77 | -0.35% | 170,699 |
| Feb 27, 2026 | 1,436.67 | 1,455.00 | 1,433.33 | 1,448.33 | 1,431.72 | 0.46% | 172,499 |
| Feb 26, 2026 | 1,446.67 | 1,458.33 | 1,438.33 | 1,441.67 | 1,425.13 | -0.35% | 186,899 |
| Feb 25, 2026 | 1,466.67 | 1,466.67 | 1,443.33 | 1,446.67 | 1,430.07 | -1.25% | 218,699 |
| Feb 24, 2026 | 1,443.33 | 1,466.67 | 1,430.00 | 1,465.00 | 1,448.19 | 2.33% | 200,699 |
| Feb 20, 2026 | 1,433.33 | 1,441.67 | 1,418.33 | 1,431.67 | 1,415.24 | -0.81% | 170,699 |
| Feb 19, 2026 | 1,421.67 | 1,450.00 | 1,406.67 | 1,443.33 | 1,426.77 | 2.24% | 412,199 |
| Feb 18, 2026 | 1,375.00 | 1,436.67 | 1,368.33 | 1,411.67 | 1,395.47 | 3.29% | 513,899 |
| Feb 17, 2026 | 1,370.00 | 1,375.00 | 1,358.33 | 1,366.67 | 1,350.99 | -0.97% | 146,699 |
| Feb 16, 2026 | 1,383.33 | 1,385.00 | 1,370.00 | 1,380.00 | 1,364.17 | -0.24% | 123,299 |
| Feb 13, 2026 | 1,378.33 | 1,391.67 | 1,366.67 | 1,383.33 | 1,367.46 | 0.97% | 186,899 |
| Feb 12, 2026 | 1,355.00 | 1,378.33 | 1,350.00 | 1,370.00 | 1,354.28 | 1.61% | 241,799 |
| Feb 10, 2026 | 1,358.33 | 1,368.33 | 1,348.33 | 1,348.33 | 1,332.86 | -0.86% | 182,999 |
| Feb 9, 2026 | 1,346.67 | 1,363.33 | 1,335.00 | 1,360.00 | 1,344.40 | 1.24% | 192,599 |
| Feb 6, 2026 | 1,350.00 | 1,353.33 | 1,338.33 | 1,343.33 | 1,327.92 | -0.49% | 141,899 |
| Feb 5, 2026 | 1,330.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,334.51 | 2.40% | 333,899 |
| Feb 4, 2026 | 1,313.33 | 1,328.33 | 1,300.00 | 1,318.33 | 1,303.21 | 0.51% | 182,099 |
| Feb 3, 2026 | 1,318.33 | 1,320.00 | 1,305.00 | 1,311.67 | 1,296.62 | -0.51% | 174,299 |
| Feb 2, 2026 | 1,316.67 | 1,333.33 | 1,311.67 | 1,318.33 | 1,303.21 | 1.67% | 434,699 |
| Jan 30, 2026 | 1,266.67 | 1,325.00 | 1,253.33 | 1,296.67 | 1,281.79 | 2.77% | 572,099 |
| Jan 29, 2026 | 1,263.33 | 1,266.67 | 1,250.00 | 1,261.67 | 1,247.19 | -0.39% | 221,399 |
| Jan 28, 2026 | 1,281.67 | 1,281.67 | 1,265.00 | 1,266.67 | 1,252.13 | -1.17% | 193,199 |
| Jan 27, 2026 | 1,288.33 | 1,288.33 | 1,278.33 | 1,281.67 | 1,266.96 | -0.39% | 102,599 |
| Jan 26, 2026 | 1,280.00 | 1,288.33 | 1,273.33 | 1,286.67 | 1,271.90 | 0.52% | 177,299 |
| Jan 23, 2026 | 1,286.67 | 1,291.67 | 1,278.33 | 1,280.00 | 1,265.31 | -0.65% | 145,799 |
| Jan 22, 2026 | 1,291.67 | 1,301.67 | 1,288.33 | 1,288.33 | 1,273.55 | -0.26% | 121,499 |
| Jan 21, 2026 | 1,315.00 | 1,315.00 | 1,283.33 | 1,291.67 | 1,276.85 | -1.90% | 204,599 |
| Jan 20, 2026 | 1,295.00 | 1,316.67 | 1,295.00 | 1,316.67 | 1,301.56 | 2.07% | 230,699 |
| Jan 19, 2026 | 1,281.67 | 1,300.00 | 1,280.00 | 1,290.00 | 1,275.20 | 0.91% | 199,799 |
| Jan 16, 2026 | 1,278.33 | 1,280.00 | 1,271.67 | 1,278.33 | 1,263.67 | 0.13% | 102,299 |
| Jan 15, 2026 | 1,268.33 | 1,278.33 | 1,268.33 | 1,276.67 | 1,262.02 | 0.66% | 116,699 |
| Jan 14, 2026 | 1,268.33 | 1,273.33 | 1,265.00 | 1,268.33 | 1,253.78 | - | 146,399 |
| Jan 13, 2026 | 1,271.67 | 1,278.33 | 1,265.00 | 1,268.33 | 1,253.78 | -0.13% | 208,799 |
| Jan 9, 2026 | 1,276.67 | 1,278.33 | 1,268.33 | 1,270.00 | 1,255.43 | -0.26% | 112,199 |
| Jan 8, 2026 | 1,273.33 | 1,276.67 | 1,263.33 | 1,273.33 | 1,258.72 | - | 197,099 |
| Jan 7, 2026 | 1,283.33 | 1,286.67 | 1,273.33 | 1,273.33 | 1,258.72 | -0.78% | 168,299 |
| Jan 6, 2026 | 1,278.33 | 1,288.33 | 1,276.67 | 1,283.33 | 1,268.61 | 0.39% | 139,199 |
| Jan 5, 2026 | 1,301.67 | 1,301.67 | 1,278.33 | 1,278.33 | 1,263.67 | -1.67% | 221,999 |
| Dec 30, 2025 | 1,311.67 | 1,311.67 | 1,296.67 | 1,300.00 | 1,285.08 | -0.76% | 104,399 |
| Dec 29, 2025 | 1,315.00 | 1,316.67 | 1,305.00 | 1,310.00 | 1,294.97 | -0.38% | 102,299 |
| Dec 26, 2025 | 1,310.00 | 1,316.67 | 1,308.33 | 1,315.00 | 1,299.91 | 0.38% | 105,599 |
| Dec 25, 2025 | 1,296.67 | 1,310.00 | 1,296.67 | 1,310.00 | 1,294.97 | 1.29% | 85,799 |
| Dec 24, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,293.33 | 1,278.49 | -0.13% | 52,499 |
| Dec 23, 2025 | 1,291.67 | 1,298.33 | 1,286.67 | 1,295.00 | 1,280.14 | 0.52% | 121,499 |
| Dec 22, 2025 | 1,303.33 | 1,303.33 | 1,288.33 | 1,288.33 | 1,273.55 | -1.40% | 108,899 |
| Dec 19, 2025 | 1,305.00 | 1,310.00 | 1,303.33 | 1,306.67 | 1,291.67 | -0.13% | 98,999 |
| Dec 18, 2025 | 1,298.33 | 1,310.00 | 1,293.33 | 1,308.33 | 1,293.32 | 1.68% | 131,699 |
| Dec 17, 2025 | 1,293.33 | 1,295.00 | 1,286.67 | 1,286.67 | 1,271.90 | -0.64% | 89,399 |
| Dec 16, 2025 | 1,296.67 | 1,301.67 | 1,293.33 | 1,295.00 | 1,280.14 | -0.38% | 80,399 |
| Dec 15, 2025 | 1,301.67 | 1,301.67 | 1,293.33 | 1,300.00 | 1,285.08 | 0.65% | 100,499 |
| Dec 12, 2025 | 1,300.00 | 1,303.33 | 1,291.67 | 1,291.67 | 1,276.85 | - | 151,199 |
| Dec 11, 2025 | 1,315.00 | 1,315.00 | 1,291.67 | 1,291.67 | 1,276.85 | -1.27% | 107,699 |
| Dec 10, 2025 | 1,310.00 | 1,315.00 | 1,296.67 | 1,308.33 | 1,293.32 | 0.38% | 79,499 |
| Dec 9, 2025 | 1,308.33 | 1,318.33 | 1,295.00 | 1,303.33 | 1,288.38 | -0.38% | 167,999 |
| Dec 8, 2025 | 1,308.33 | 1,315.00 | 1,298.33 | 1,308.33 | 1,293.32 | 0.77% | 87,299 |
| Dec 5, 2025 | 1,306.67 | 1,308.33 | 1,293.33 | 1,298.33 | 1,283.44 | -1.02% | 141,299 |
| Dec 4, 2025 | 1,313.33 | 1,316.67 | 1,305.00 | 1,311.67 | 1,296.62 | -0.25% | 93,299 |
| Dec 3, 2025 | 1,323.33 | 1,328.33 | 1,313.33 | 1,315.00 | 1,299.91 | -1.13% | 147,299 |
| Dec 2, 2025 | 1,341.67 | 1,341.67 | 1,328.33 | 1,330.00 | 1,314.74 | -0.62% | 115,199 |
| Dec 1, 2025 | 1,363.33 | 1,371.67 | 1,338.33 | 1,338.33 | 1,322.98 | -1.95% | 151,499 |