Kikuchi Seisakusho Co., Ltd. (TYO:3444)
Japan
· Delayed Price · Currency is JPY 787.00
+34.00 (4.52%)
At close: Mar 10, 2026
Kikuchi Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 760.00 | 797.00 | 760.00 | 787.00 | 787.00 | 4.52% | 84,800 |
| Mar 9, 2026 | 728.00 | 753.00 | 719.00 | 753.00 | 753.00 | -4.32% | 115,800 |
| Mar 6, 2026 | 779.00 | 791.00 | 764.00 | 787.00 | 787.00 | - | 76,700 |
| Mar 5, 2026 | 759.00 | 803.00 | 750.00 | 787.00 | 787.00 | 7.96% | 182,200 |
| Mar 4, 2026 | 761.00 | 777.00 | 712.00 | 729.00 | 729.00 | -7.37% | 204,800 |
| Mar 3, 2026 | 837.00 | 844.00 | 785.00 | 787.00 | 787.00 | -5.97% | 164,600 |
| Mar 2, 2026 | 822.00 | 873.00 | 800.00 | 837.00 | 837.00 | -0.83% | 294,000 |
| Feb 27, 2026 | 812.00 | 854.00 | 808.00 | 844.00 | 844.00 | 4.98% | 185,100 |
| Feb 26, 2026 | 802.00 | 823.00 | 794.00 | 804.00 | 804.00 | 0.25% | 148,900 |
| Feb 25, 2026 | 781.00 | 818.00 | 778.00 | 802.00 | 802.00 | 2.82% | 186,400 |
| Feb 24, 2026 | 808.00 | 820.00 | 774.00 | 780.00 | 780.00 | -4.41% | 182,500 |
| Feb 20, 2026 | 838.00 | 851.00 | 809.00 | 816.00 | 816.00 | -2.63% | 126,800 |
| Feb 19, 2026 | 848.00 | 864.00 | 830.00 | 838.00 | 838.00 | -2.33% | 132,400 |
| Feb 18, 2026 | 888.00 | 888.00 | 845.00 | 858.00 | 858.00 | -2.50% | 108,600 |
| Feb 17, 2026 | 885.00 | 885.00 | 855.00 | 880.00 | 880.00 | -0.56% | 112,400 |
| Feb 16, 2026 | 818.00 | 885.00 | 818.00 | 885.00 | 885.00 | 8.19% | 310,300 |
| Feb 13, 2026 | 861.00 | 870.00 | 816.00 | 818.00 | 818.00 | -5.98% | 215,300 |
| Feb 12, 2026 | 890.00 | 895.00 | 863.00 | 870.00 | 870.00 | -2.03% | 191,900 |
| Feb 10, 2026 | 871.00 | 914.00 | 861.00 | 888.00 | 888.00 | 3.50% | 356,100 |
| Feb 9, 2026 | 955.00 | 960.00 | 858.00 | 858.00 | 858.00 | -7.74% | 596,600 |
| Feb 6, 2026 | 953.00 | 973.00 | 900.00 | 930.00 | 930.00 | -3.43% | 637,200 |
| Feb 5, 2026 | 905.00 | 1,020.00 | 871.00 | 963.00 | 963.00 | 7.12% | 1,401,600 |
| Feb 4, 2026 | 891.00 | 913.00 | 864.00 | 899.00 | 899.00 | 0.11% | 543,900 |
| Feb 3, 2026 | 840.00 | 907.00 | 824.00 | 898.00 | 898.00 | 6.78% | 595,800 |
| Feb 2, 2026 | 876.00 | 902.00 | 827.00 | 841.00 | 841.00 | -1.18% | 298,400 |
| Jan 30, 2026 | 840.00 | 962.00 | 783.00 | 851.00 | 851.00 | 0.12% | 1,532,800 |
| Jan 29, 2026 | 913.00 | 925.00 | 814.00 | 850.00 | 850.00 | -7.21% | 494,500 |
| Jan 28, 2026 | 1,006.00 | 1,006.00 | 904.00 | 916.00 | 916.00 | -8.86% | 405,100 |
| Jan 27, 2026 | 1,046.00 | 1,050.00 | 999.00 | 1,005.00 | 1,005.00 | -3.92% | 315,300 |
| Jan 26, 2026 | 1,026.00 | 1,111.00 | 1,026.00 | 1,046.00 | 1,046.00 | 3.36% | 675,100 |
| Jan 23, 2026 | 1,005.00 | 1,063.00 | 991.00 | 1,012.00 | 1,012.00 | 1.50% | 358,200 |
| Jan 22, 2026 | 1,032.00 | 1,063.00 | 995.00 | 997.00 | 997.00 | 0.10% | 437,600 |
| Jan 21, 2026 | 991.00 | 1,028.00 | 981.00 | 996.00 | 996.00 | -1.97% | 244,000 |
| Jan 20, 2026 | 1,041.00 | 1,084.00 | 1,011.00 | 1,016.00 | 1,016.00 | -3.97% | 338,700 |
| Jan 19, 2026 | 1,005.00 | 1,090.00 | 994.00 | 1,058.00 | 1,058.00 | 5.27% | 740,000 |
| Jan 16, 2026 | 1,028.00 | 1,130.00 | 987.00 | 1,005.00 | 1,005.00 | -0.40% | 1,032,500 |
| Jan 15, 2026 | 990.00 | 1,026.00 | 985.00 | 1,009.00 | 1,009.00 | -2.42% | 538,300 |
| Jan 14, 2026 | 1,004.00 | 1,040.00 | 961.00 | 1,034.00 | 1,034.00 | -3.45% | 1,048,100 |
| Jan 13, 2026 | 1,192.00 | 1,216.00 | 1,034.00 | 1,071.00 | 1,071.00 | -6.54% | 1,720,700 |
| Jan 9, 2026 | 995.00 | 1,257.00 | 918.00 | 1,146.00 | 1,146.00 | 11.80% | 2,440,800 |
| Jan 8, 2026 | 1,071.00 | 1,099.00 | 987.00 | 1,025.00 | 1,025.00 | 7.78% | 3,198,300 |
| Jan 7, 2026 | 836.00 | 951.00 | 822.00 | 951.00 | 951.00 | 18.73% | 2,226,900 |
| Jan 6, 2026 | 770.00 | 831.00 | 730.00 | 801.00 | 801.00 | 11.10% | 1,730,700 |
| Jan 5, 2026 | 720.00 | 769.00 | 692.00 | 721.00 | 721.00 | 1.84% | 1,189,100 |
| Dec 30, 2025 | 753.00 | 885.00 | 701.00 | 708.00 | 708.00 | -4.32% | 2,797,000 |
| Dec 29, 2025 | 650.00 | 740.00 | 645.00 | 740.00 | 740.00 | 15.63% | 1,553,200 |
| Dec 26, 2025 | 620.00 | 664.00 | 618.00 | 640.00 | 640.00 | 3.06% | 630,700 |
| Dec 25, 2025 | 618.00 | 655.00 | 617.00 | 621.00 | 621.00 | -0.32% | 657,900 |
| Dec 24, 2025 | 611.00 | 682.00 | 599.00 | 623.00 | 623.00 | 3.32% | 1,425,300 |
| Dec 23, 2025 | 600.00 | 628.00 | 598.00 | 603.00 | 603.00 | -0.50% | 426,200 |
| Dec 22, 2025 | 622.00 | 663.00 | 602.00 | 606.00 | 606.00 | 1.85% | 1,288,600 |
| Dec 19, 2025 | 624.00 | 640.00 | 590.00 | 595.00 | 595.00 | -4.65% | 497,300 |
| Dec 18, 2025 | 688.00 | 712.00 | 602.00 | 624.00 | 624.00 | -0.79% | 2,206,400 |
| Dec 17, 2025 | 539.00 | 629.00 | 521.00 | 629.00 | 629.00 | 18.90% | 2,311,400 |
| Dec 16, 2025 | 565.00 | 574.00 | 518.00 | 529.00 | 529.00 | -8.00% | 540,600 |
| Dec 15, 2025 | 618.00 | 618.00 | 560.00 | 575.00 | 575.00 | -5.43% | 685,900 |
| Dec 12, 2025 | 593.00 | 612.00 | 558.00 | 608.00 | 608.00 | -5.44% | 1,494,800 |
| Dec 11, 2025 | 716.00 | 749.00 | 611.00 | 643.00 | 643.00 | -15.51% | 4,292,600 |
| Dec 10, 2025 | 761.00 | 761.00 | 744.00 | 761.00 | 761.00 | 15.13% | 852,600 |
| Dec 9, 2025 | 551.00 | 661.00 | 550.00 | 661.00 | 661.00 | 17.83% | 4,779,300 |
| Dec 8, 2025 | 616.00 | 716.00 | 550.00 | 561.00 | 561.00 | -8.93% | 5,667,700 |
| Dec 5, 2025 | 525.00 | 616.00 | 486.00 | 616.00 | 616.00 | 19.38% | 7,369,100 |
| Dec 4, 2025 | 450.00 | 516.00 | 417.00 | 516.00 | 516.00 | 18.35% | 8,995,900 |
| Dec 3, 2025 | 381.00 | 436.00 | 371.00 | 436.00 | 436.00 | 22.47% | 1,908,000 |
| Dec 2, 2025 | 334.00 | 380.00 | 333.00 | 356.00 | 356.00 | 7.55% | 921,500 |
| Dec 1, 2025 | 334.00 | 335.00 | 330.00 | 331.00 | 331.00 | -0.90% | 24,900 |
| Nov 28, 2025 | 332.00 | 335.00 | 332.00 | 334.00 | 334.00 | - | 22,000 |
| Nov 27, 2025 | 333.00 | 337.00 | 332.00 | 334.00 | 334.00 | 0.30% | 33,400 |
| Nov 26, 2025 | 332.00 | 335.00 | 330.00 | 333.00 | 333.00 | - | 23,100 |
| Nov 25, 2025 | 334.00 | 336.00 | 333.00 | 333.00 | 333.00 | -0.60% | 35,900 |
| Nov 21, 2025 | 339.00 | 345.00 | 333.00 | 335.00 | 335.00 | -2.33% | 60,500 |
| Nov 20, 2025 | 336.00 | 347.00 | 335.00 | 343.00 | 343.00 | -0.29% | 40,500 |
| Nov 19, 2025 | 341.00 | 344.00 | 339.00 | 344.00 | 344.00 | - | 17,100 |
| Nov 18, 2025 | 340.00 | 344.00 | 336.00 | 344.00 | 344.00 | 0.29% | 34,000 |
| Nov 17, 2025 | 349.00 | 349.00 | 340.00 | 343.00 | 343.00 | -1.44% | 19,100 |
| Nov 14, 2025 | 347.00 | 353.00 | 342.00 | 348.00 | 348.00 | -1.97% | 27,600 |
| Nov 13, 2025 | 356.00 | 357.00 | 348.00 | 355.00 | 355.00 | -0.84% | 17,300 |
| Nov 12, 2025 | 349.00 | 360.00 | 345.00 | 358.00 | 358.00 | 2.87% | 49,000 |
| Nov 11, 2025 | 348.00 | 350.00 | 347.00 | 348.00 | 348.00 | 0.29% | 5,100 |
| Nov 10, 2025 | 346.00 | 347.00 | 343.00 | 347.00 | 347.00 | 0.58% | 9,000 |
| Nov 7, 2025 | 345.00 | 354.00 | 344.00 | 345.00 | 345.00 | -1.15% | 35,400 |
| Nov 6, 2025 | 341.00 | 349.00 | 338.00 | 349.00 | 349.00 | 3.25% | 18,800 |
| Nov 5, 2025 | 340.00 | 347.00 | 335.00 | 338.00 | 338.00 | -2.03% | 20,500 |
| Nov 4, 2025 | 354.00 | 361.00 | 342.00 | 345.00 | 345.00 | -1.99% | 62,500 |
| Oct 31, 2025 | 333.00 | 353.00 | 333.00 | 352.00 | 352.00 | 5.71% | 83,400 |
| Oct 30, 2025 | 329.00 | 334.00 | 328.00 | 333.00 | 333.00 | 1.22% | 10,400 |
| Oct 29, 2025 | 335.00 | 335.00 | 328.00 | 329.00 | 329.00 | -1.79% | 9,900 |
| Oct 28, 2025 | 340.00 | 342.00 | 335.00 | 335.00 | 335.00 | -0.89% | 15,900 |
| Oct 27, 2025 | 333.00 | 340.00 | 333.00 | 338.00 | 338.00 | 1.50% | 32,000 |
| Oct 24, 2025 | 329.00 | 333.00 | 325.00 | 333.00 | 333.00 | 1.83% | 21,400 |
| Oct 23, 2025 | 324.00 | 327.00 | 322.00 | 327.00 | 327.00 | 0.62% | 15,100 |
| Oct 22, 2025 | 316.00 | 325.00 | 316.00 | 325.00 | 325.00 | 2.85% | 23,600 |
| Oct 21, 2025 | 318.00 | 320.00 | 315.00 | 316.00 | 316.00 | -0.32% | 15,800 |
| Oct 20, 2025 | 304.00 | 325.00 | 299.00 | 317.00 | 317.00 | -2.46% | 224,800 |
| Oct 17, 2025 | 321.00 | 325.00 | 321.00 | 325.00 | 325.00 | 0.62% | 2,200 |
| Oct 16, 2025 | 328.00 | 330.00 | 321.00 | 323.00 | 323.00 | -1.22% | 13,500 |
| Oct 15, 2025 | 323.00 | 328.00 | 321.00 | 327.00 | 327.00 | 1.24% | 8,600 |
| Oct 14, 2025 | 328.00 | 330.00 | 315.00 | 323.00 | 323.00 | -1.52% | 16,900 |
| Oct 10, 2025 | 337.00 | 337.00 | 328.00 | 328.00 | 328.00 | -2.09% | 14,600 |
| Oct 9, 2025 | 323.00 | 335.00 | 323.00 | 335.00 | 335.00 | 2.76% | 35,700 |