Kikuchi Seisakusho Co., Ltd. (TYO:3444)
Japan
· Delayed Price · Currency is JPY 1,544.00
-113.00 (-6.82%)
Apr 28, 2026, 3:30 PM JST
Kikuchi Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,565.00 | 1,648.00 | 1,503.00 | 1,544.00 | 1,544.00 | -6.82% | 1,541,900 |
| Apr 27, 2026 | 1,575.00 | 1,865.00 | 1,540.00 | 1,657.00 | 1,647.00 | 10.47% | 6,833,600 |
| Apr 24, 2026 | 1,745.00 | 1,870.00 | 1,434.00 | 1,500.00 | 1,490.95 | -10.87% | 5,598,500 |
| Apr 23, 2026 | 1,511.00 | 1,683.00 | 1,393.00 | 1,683.00 | 1,672.84 | 21.69% | 6,354,100 |
| Apr 22, 2026 | 1,295.00 | 1,479.00 | 1,265.00 | 1,383.00 | 1,374.65 | 2.07% | 3,886,700 |
| Apr 21, 2026 | 1,720.00 | 1,728.00 | 1,340.00 | 1,355.00 | 1,346.82 | -6.49% | 7,563,900 |
| Apr 20, 2026 | 1,370.00 | 1,449.00 | 1,350.00 | 1,449.00 | 1,440.26 | 26.11% | 1,428,400 |
| Apr 17, 2026 | 1,025.00 | 1,149.00 | 1,022.00 | 1,149.00 | 1,142.07 | 15.02% | 3,706,300 |
| Apr 16, 2026 | 900.00 | 999.00 | 880.00 | 999.00 | 992.97 | 17.67% | 1,601,200 |
| Apr 15, 2026 | 876.00 | 905.00 | 832.00 | 849.00 | 843.88 | -2.53% | 348,200 |
| Apr 14, 2026 | 963.00 | 971.00 | 868.00 | 871.00 | 865.74 | -5.12% | 921,800 |
| Apr 13, 2026 | 817.00 | 918.00 | 817.00 | 918.00 | 912.46 | 19.53% | 1,199,800 |
| Apr 10, 2026 | 750.00 | 774.00 | 750.00 | 768.00 | 763.37 | 3.09% | 62,300 |
| Apr 9, 2026 | 769.00 | 769.00 | 744.00 | 745.00 | 740.50 | -2.61% | 49,700 |
| Apr 8, 2026 | 740.00 | 768.00 | 740.00 | 765.00 | 760.38 | 4.94% | 76,400 |
| Apr 7, 2026 | 722.00 | 733.00 | 721.00 | 729.00 | 724.60 | 1.11% | 28,300 |
| Apr 6, 2026 | 721.00 | 729.00 | 718.00 | 721.00 | 716.65 | - | 35,800 |
| Apr 3, 2026 | 717.00 | 727.00 | 712.00 | 721.00 | 716.65 | 2.56% | 40,600 |
| Apr 2, 2026 | 746.00 | 749.00 | 702.00 | 703.00 | 698.76 | -4.61% | 69,100 |
| Apr 1, 2026 | 716.00 | 738.00 | 715.00 | 737.00 | 732.55 | 5.14% | 68,500 |
| Mar 31, 2026 | 705.00 | 723.00 | 695.00 | 701.00 | 696.77 | -0.71% | 73,400 |
| Mar 30, 2026 | 720.00 | 721.00 | 697.00 | 706.00 | 701.74 | -3.55% | 82,400 |
| Mar 27, 2026 | 711.00 | 741.00 | 705.00 | 732.00 | 727.58 | 1.10% | 49,400 |
| Mar 26, 2026 | 750.00 | 760.00 | 719.00 | 724.00 | 719.63 | -1.90% | 93,400 |
| Mar 25, 2026 | 736.00 | 750.00 | 734.00 | 738.00 | 733.55 | 3.07% | 56,100 |
| Mar 24, 2026 | 730.00 | 740.00 | 714.00 | 716.00 | 711.68 | 1.27% | 79,700 |
| Mar 23, 2026 | 722.00 | 728.00 | 700.00 | 707.00 | 702.73 | -5.73% | 106,600 |
| Mar 19, 2026 | 768.00 | 776.00 | 750.00 | 750.00 | 745.47 | -4.82% | 85,000 |
| Mar 18, 2026 | 767.00 | 790.00 | 764.00 | 788.00 | 783.24 | 4.79% | 92,400 |
| Mar 17, 2026 | 781.00 | 792.00 | 752.00 | 752.00 | 747.46 | -1.83% | 92,900 |
| Mar 16, 2026 | 757.00 | 785.00 | 751.00 | 766.00 | 761.38 | -6.24% | 176,600 |
| Mar 13, 2026 | 801.00 | 822.00 | 790.00 | 817.00 | 812.07 | 0.12% | 112,400 |
| Mar 12, 2026 | 849.00 | 849.00 | 808.00 | 816.00 | 811.08 | -2.16% | 146,600 |
| Mar 11, 2026 | 862.00 | 914.00 | 834.00 | 834.00 | 828.97 | 5.97% | 519,700 |
| Mar 10, 2026 | 760.00 | 797.00 | 760.00 | 787.00 | 782.25 | 4.52% | 84,800 |
| Mar 9, 2026 | 728.00 | 753.00 | 719.00 | 753.00 | 748.46 | -4.32% | 115,800 |
| Mar 6, 2026 | 779.00 | 791.00 | 764.00 | 787.00 | 782.25 | - | 76,700 |
| Mar 5, 2026 | 759.00 | 803.00 | 750.00 | 787.00 | 782.25 | 7.96% | 182,200 |
| Mar 4, 2026 | 761.00 | 777.00 | 712.00 | 729.00 | 724.60 | -7.37% | 204,800 |
| Mar 3, 2026 | 837.00 | 844.00 | 785.00 | 787.00 | 782.25 | -5.97% | 164,600 |
| Mar 2, 2026 | 822.00 | 873.00 | 800.00 | 837.00 | 831.95 | -0.83% | 294,000 |
| Feb 27, 2026 | 812.00 | 854.00 | 808.00 | 844.00 | 838.91 | 4.98% | 185,100 |
| Feb 26, 2026 | 802.00 | 823.00 | 794.00 | 804.00 | 799.15 | 0.25% | 148,900 |
| Feb 25, 2026 | 781.00 | 818.00 | 778.00 | 802.00 | 797.16 | 2.82% | 186,400 |
| Feb 24, 2026 | 808.00 | 820.00 | 774.00 | 780.00 | 775.29 | -4.41% | 182,500 |
| Feb 20, 2026 | 838.00 | 851.00 | 809.00 | 816.00 | 811.08 | -2.63% | 126,800 |
| Feb 19, 2026 | 848.00 | 864.00 | 830.00 | 838.00 | 832.94 | -2.33% | 132,400 |
| Feb 18, 2026 | 888.00 | 888.00 | 845.00 | 858.00 | 852.82 | -2.50% | 108,600 |
| Feb 17, 2026 | 885.00 | 885.00 | 855.00 | 880.00 | 874.69 | -0.56% | 112,400 |
| Feb 16, 2026 | 818.00 | 885.00 | 818.00 | 885.00 | 879.66 | 8.19% | 310,300 |
| Feb 13, 2026 | 861.00 | 870.00 | 816.00 | 818.00 | 813.06 | -5.98% | 215,300 |
| Feb 12, 2026 | 890.00 | 895.00 | 863.00 | 870.00 | 864.75 | -2.03% | 191,900 |
| Feb 10, 2026 | 871.00 | 914.00 | 861.00 | 888.00 | 882.64 | 3.50% | 356,100 |
| Feb 9, 2026 | 955.00 | 960.00 | 858.00 | 858.00 | 852.82 | -7.74% | 596,600 |
| Feb 6, 2026 | 953.00 | 973.00 | 900.00 | 930.00 | 924.39 | -3.43% | 637,200 |
| Feb 5, 2026 | 905.00 | 1,020.00 | 871.00 | 963.00 | 957.19 | 7.12% | 1,401,600 |
| Feb 4, 2026 | 891.00 | 913.00 | 864.00 | 899.00 | 893.57 | 0.11% | 543,900 |
| Feb 3, 2026 | 840.00 | 907.00 | 824.00 | 898.00 | 892.58 | 6.78% | 595,800 |
| Feb 2, 2026 | 876.00 | 902.00 | 827.00 | 841.00 | 835.92 | -1.18% | 298,400 |
| Jan 30, 2026 | 840.00 | 962.00 | 783.00 | 851.00 | 845.86 | 0.12% | 1,532,800 |
| Jan 29, 2026 | 913.00 | 925.00 | 814.00 | 850.00 | 844.87 | -7.21% | 494,500 |
| Jan 28, 2026 | 1,006.00 | 1,006.00 | 904.00 | 916.00 | 910.47 | -8.86% | 405,100 |
| Jan 27, 2026 | 1,046.00 | 1,050.00 | 999.00 | 1,005.00 | 998.93 | -3.92% | 315,300 |
| Jan 26, 2026 | 1,026.00 | 1,111.00 | 1,026.00 | 1,046.00 | 1,039.69 | 3.36% | 675,100 |
| Jan 23, 2026 | 1,005.00 | 1,063.00 | 991.00 | 1,012.00 | 1,005.89 | 1.50% | 358,200 |
| Jan 22, 2026 | 1,032.00 | 1,063.00 | 995.00 | 997.00 | 990.98 | 0.10% | 437,600 |
| Jan 21, 2026 | 991.00 | 1,028.00 | 981.00 | 996.00 | 989.99 | -1.97% | 244,000 |
| Jan 20, 2026 | 1,041.00 | 1,084.00 | 1,011.00 | 1,016.00 | 1,009.87 | -3.97% | 338,700 |
| Jan 19, 2026 | 1,005.00 | 1,090.00 | 994.00 | 1,058.00 | 1,051.61 | 5.27% | 740,000 |
| Jan 16, 2026 | 1,028.00 | 1,130.00 | 987.00 | 1,005.00 | 998.93 | -0.40% | 1,032,500 |
| Jan 15, 2026 | 990.00 | 1,026.00 | 985.00 | 1,009.00 | 1,002.91 | -2.42% | 538,300 |
| Jan 14, 2026 | 1,004.00 | 1,040.00 | 961.00 | 1,034.00 | 1,027.76 | -3.45% | 1,048,100 |
| Jan 13, 2026 | 1,192.00 | 1,216.00 | 1,034.00 | 1,071.00 | 1,064.54 | -6.54% | 1,720,700 |
| Jan 9, 2026 | 995.00 | 1,257.00 | 918.00 | 1,146.00 | 1,139.08 | 11.80% | 2,440,800 |
| Jan 8, 2026 | 1,071.00 | 1,099.00 | 987.00 | 1,025.00 | 1,018.81 | 7.78% | 3,198,300 |
| Jan 7, 2026 | 836.00 | 951.00 | 822.00 | 951.00 | 945.26 | 18.73% | 2,226,900 |
| Jan 6, 2026 | 770.00 | 831.00 | 730.00 | 801.00 | 796.17 | 11.10% | 1,730,700 |
| Jan 5, 2026 | 720.00 | 769.00 | 692.00 | 721.00 | 716.65 | 1.84% | 1,189,100 |
| Dec 30, 2025 | 753.00 | 885.00 | 701.00 | 708.00 | 703.73 | -4.32% | 2,797,000 |
| Dec 29, 2025 | 650.00 | 740.00 | 645.00 | 740.00 | 735.53 | 15.63% | 1,553,200 |
| Dec 26, 2025 | 620.00 | 664.00 | 618.00 | 640.00 | 636.14 | 3.06% | 630,700 |
| Dec 25, 2025 | 618.00 | 655.00 | 617.00 | 621.00 | 617.25 | -0.32% | 657,900 |
| Dec 24, 2025 | 611.00 | 682.00 | 599.00 | 623.00 | 619.24 | 3.32% | 1,425,300 |
| Dec 23, 2025 | 600.00 | 628.00 | 598.00 | 603.00 | 599.36 | -0.50% | 426,200 |
| Dec 22, 2025 | 622.00 | 663.00 | 602.00 | 606.00 | 602.34 | 1.85% | 1,288,600 |
| Dec 19, 2025 | 624.00 | 640.00 | 590.00 | 595.00 | 591.41 | -4.65% | 497,300 |
| Dec 18, 2025 | 688.00 | 712.00 | 602.00 | 624.00 | 620.23 | -0.79% | 2,206,400 |
| Dec 17, 2025 | 539.00 | 629.00 | 521.00 | 629.00 | 625.20 | 18.90% | 2,311,400 |
| Dec 16, 2025 | 565.00 | 574.00 | 518.00 | 529.00 | 525.81 | -8.00% | 540,600 |
| Dec 15, 2025 | 618.00 | 618.00 | 560.00 | 575.00 | 571.53 | -5.43% | 685,900 |
| Dec 12, 2025 | 593.00 | 612.00 | 558.00 | 608.00 | 604.33 | -5.44% | 1,494,800 |
| Dec 11, 2025 | 716.00 | 749.00 | 611.00 | 643.00 | 639.12 | -15.51% | 4,292,600 |
| Dec 10, 2025 | 761.00 | 761.00 | 744.00 | 761.00 | 756.41 | 15.13% | 852,600 |
| Dec 9, 2025 | 551.00 | 661.00 | 550.00 | 661.00 | 657.01 | 17.83% | 4,779,300 |
| Dec 8, 2025 | 616.00 | 716.00 | 550.00 | 561.00 | 557.61 | -8.93% | 5,667,700 |
| Dec 5, 2025 | 525.00 | 616.00 | 486.00 | 616.00 | 612.28 | 19.38% | 7,369,100 |
| Dec 4, 2025 | 450.00 | 516.00 | 417.00 | 516.00 | 512.89 | 18.35% | 8,995,900 |
| Dec 3, 2025 | 381.00 | 436.00 | 371.00 | 436.00 | 433.37 | 22.47% | 1,908,000 |
| Dec 2, 2025 | 334.00 | 380.00 | 333.00 | 356.00 | 353.85 | 7.55% | 921,500 |
| Dec 1, 2025 | 334.00 | 335.00 | 330.00 | 331.00 | 329.00 | -0.90% | 24,900 |