Kasumigaseki Capital Co.,Ltd. (TYO:3498)
Japan
· Delayed Price · Currency is JPY 7,150.00
+160.00 (2.29%)
Mar 10, 2026, 1:54 PM JST
Kasumigaseki Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,810.00 | 6,990.00 | 6,730.00 | 6,990.00 | 6,990.00 | -3.59% | 521,000 |
| Mar 6, 2026 | 7,170.00 | 7,290.00 | 7,140.00 | 7,250.00 | 7,250.00 | 0.69% | 197,100 |
| Mar 5, 2026 | 7,160.00 | 7,290.00 | 7,160.00 | 7,200.00 | 7,200.00 | 6.67% | 631,800 |
| Mar 4, 2026 | 6,930.00 | 7,000.00 | 6,630.00 | 6,750.00 | 6,750.00 | -4.39% | 669,800 |
| Mar 3, 2026 | 7,370.00 | 7,450.00 | 7,060.00 | 7,060.00 | 7,060.00 | -4.59% | 458,500 |
| Mar 2, 2026 | 7,440.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,400.00 | -5.25% | 444,100 |
| Feb 27, 2026 | 7,800.00 | 7,930.00 | 7,720.00 | 7,810.00 | 7,810.00 | 1.30% | 381,800 |
| Feb 26, 2026 | 7,690.00 | 7,790.00 | 7,650.00 | 7,710.00 | 7,710.00 | 1.05% | 259,300 |
| Feb 25, 2026 | 7,580.00 | 7,630.00 | 7,480.00 | 7,630.00 | 7,630.00 | 3.81% | 377,800 |
| Feb 24, 2026 | 7,370.00 | 7,480.00 | 7,330.00 | 7,350.00 | 7,350.00 | - | 238,400 |
| Feb 20, 2026 | 7,540.00 | 7,550.00 | 7,350.00 | 7,350.00 | 7,350.00 | -3.03% | 252,400 |
| Feb 19, 2026 | 7,660.00 | 7,680.00 | 7,570.00 | 7,580.00 | 7,580.00 | - | 200,700 |
| Feb 18, 2026 | 7,490.00 | 7,640.00 | 7,470.00 | 7,580.00 | 7,580.00 | 1.88% | 273,100 |
| Feb 17, 2026 | 7,420.00 | 7,590.00 | 7,380.00 | 7,440.00 | 7,440.00 | 0.68% | 257,000 |
| Feb 16, 2026 | 7,240.00 | 7,460.00 | 7,200.00 | 7,390.00 | 7,390.00 | 3.36% | 297,900 |
| Feb 13, 2026 | 7,280.00 | 7,310.00 | 7,130.00 | 7,150.00 | 7,150.00 | -3.25% | 240,700 |
| Feb 12, 2026 | 7,300.00 | 7,390.00 | 7,270.00 | 7,390.00 | 7,390.00 | 1.37% | 243,700 |
| Feb 10, 2026 | 7,110.00 | 7,350.00 | 7,100.00 | 7,290.00 | 7,290.00 | 2.68% | 290,300 |
| Feb 9, 2026 | 7,330.00 | 7,360.00 | 7,090.00 | 7,100.00 | 7,100.00 | -1.39% | 313,800 |
| Feb 6, 2026 | 7,080.00 | 7,320.00 | 6,970.00 | 7,200.00 | 7,200.00 | 0.98% | 402,200 |
| Feb 5, 2026 | 6,980.00 | 7,210.00 | 6,950.00 | 7,130.00 | 7,130.00 | 2.00% | 408,200 |
| Feb 4, 2026 | 7,060.00 | 7,060.00 | 6,990.00 | 6,990.00 | 6,990.00 | -1.41% | 447,800 |
| Feb 3, 2026 | 7,240.00 | 7,280.00 | 7,060.00 | 7,090.00 | 7,090.00 | -2.21% | 688,000 |
| Feb 2, 2026 | 7,470.00 | 7,500.00 | 7,230.00 | 7,250.00 | 7,250.00 | -2.95% | 393,700 |
| Jan 30, 2026 | 7,430.00 | 7,510.00 | 7,390.00 | 7,470.00 | 7,470.00 | 0.54% | 235,900 |
| Jan 29, 2026 | 7,510.00 | 7,510.00 | 7,350.00 | 7,430.00 | 7,430.00 | -1.07% | 257,900 |
| Jan 28, 2026 | 7,550.00 | 7,570.00 | 7,320.00 | 7,510.00 | 7,510.00 | -1.83% | 443,500 |
| Jan 27, 2026 | 7,380.00 | 7,650.00 | 7,320.00 | 7,650.00 | 7,650.00 | 3.38% | 424,500 |
| Jan 26, 2026 | 7,380.00 | 7,470.00 | 7,320.00 | 7,400.00 | 7,400.00 | -0.67% | 395,400 |
| Jan 23, 2026 | 7,710.00 | 7,760.00 | 7,450.00 | 7,450.00 | 7,450.00 | -4.24% | 641,300 |
| Jan 22, 2026 | 7,910.00 | 7,960.00 | 7,740.00 | 7,780.00 | 7,780.00 | -2.99% | 618,500 |
| Jan 21, 2026 | 8,300.00 | 8,350.00 | 7,940.00 | 8,020.00 | 8,020.00 | -5.76% | 961,600 |
| Jan 20, 2026 | 8,320.00 | 8,580.00 | 8,320.00 | 8,510.00 | 8,510.00 | 2.04% | 716,900 |
| Jan 19, 2026 | 8,590.00 | 8,590.00 | 8,300.00 | 8,340.00 | 8,340.00 | -2.91% | 596,000 |
| Jan 16, 2026 | 8,140.00 | 8,590.00 | 8,110.00 | 8,590.00 | 8,590.00 | 5.53% | 1,351,100 |
| Jan 15, 2026 | 7,650.00 | 8,140.00 | 7,620.00 | 8,140.00 | 8,140.00 | 7.67% | 1,436,100 |
| Jan 14, 2026 | 7,650.00 | 7,810.00 | 7,360.00 | 7,560.00 | 7,560.00 | 2.86% | 1,244,200 |
| Jan 13, 2026 | 7,510.00 | 7,520.00 | 7,240.00 | 7,350.00 | 7,350.00 | -1.34% | 947,300 |
| Jan 9, 2026 | 7,490.00 | 7,500.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.27% | 375,200 |
| Jan 8, 2026 | 7,420.00 | 7,480.00 | 7,370.00 | 7,470.00 | 7,470.00 | 0.67% | 428,100 |
| Jan 7, 2026 | 7,380.00 | 7,460.00 | 7,330.00 | 7,420.00 | 7,420.00 | -0.40% | 599,500 |
| Jan 6, 2026 | 7,490.00 | 7,640.00 | 7,350.00 | 7,450.00 | 7,450.00 | 0.40% | 764,200 |
| Jan 5, 2026 | 7,360.00 | 7,420.00 | 7,240.00 | 7,420.00 | 7,420.00 | 0.95% | 454,100 |
| Dec 30, 2025 | 7,360.00 | 7,420.00 | 7,260.00 | 7,350.00 | 7,350.00 | -0.54% | 494,700 |
| Dec 29, 2025 | 7,440.00 | 7,510.00 | 7,380.00 | 7,390.00 | 7,390.00 | 0.27% | 426,500 |
| Dec 26, 2025 | 7,430.00 | 7,470.00 | 7,330.00 | 7,370.00 | 7,370.00 | -1.07% | 747,700 |
| Dec 25, 2025 | 7,500.00 | 7,540.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.93% | 450,000 |
| Dec 24, 2025 | 7,600.00 | 7,680.00 | 7,480.00 | 7,520.00 | 7,520.00 | -1.05% | 351,100 |
| Dec 23, 2025 | 7,530.00 | 7,660.00 | 7,520.00 | 7,600.00 | 7,600.00 | 1.47% | 348,500 |
| Dec 22, 2025 | 7,550.00 | 7,560.00 | 7,440.00 | 7,490.00 | 7,490.00 | -0.79% | 443,600 |
| Dec 19, 2025 | 7,800.00 | 7,810.00 | 7,530.00 | 7,550.00 | 7,550.00 | -3.45% | 796,700 |
| Dec 18, 2025 | 7,800.00 | 7,890.00 | 7,760.00 | 7,820.00 | 7,820.00 | -0.26% | 312,200 |
| Dec 17, 2025 | 8,050.00 | 8,070.00 | 7,640.00 | 7,840.00 | 7,840.00 | -2.85% | 855,100 |
| Dec 16, 2025 | 8,100.00 | 8,110.00 | 7,950.00 | 8,070.00 | 8,070.00 | -0.49% | 220,000 |
| Dec 15, 2025 | 8,160.00 | 8,180.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.50% | 322,900 |
| Dec 12, 2025 | 7,890.00 | 8,160.00 | 7,880.00 | 8,070.00 | 8,070.00 | 2.93% | 659,000 |
| Dec 11, 2025 | 7,920.00 | 7,940.00 | 7,810.00 | 7,840.00 | 7,840.00 | -0.88% | 403,800 |
| Dec 10, 2025 | 7,830.00 | 7,960.00 | 7,800.00 | 7,910.00 | 7,910.00 | 0.25% | 300,500 |
| Dec 9, 2025 | 7,940.00 | 7,970.00 | 7,830.00 | 7,890.00 | 7,890.00 | -0.75% | 263,400 |
| Dec 8, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 7,950.00 | 7,950.00 | 0.13% | 395,300 |
| Dec 5, 2025 | 7,830.00 | 7,990.00 | 7,810.00 | 7,940.00 | 7,940.00 | 1.79% | 373,200 |
| Dec 4, 2025 | 7,700.00 | 7,870.00 | 7,690.00 | 7,800.00 | 7,800.00 | 1.04% | 392,300 |
| Dec 3, 2025 | 7,700.00 | 7,790.00 | 7,680.00 | 7,720.00 | 7,720.00 | 0.65% | 390,900 |
| Dec 2, 2025 | 7,840.00 | 7,910.00 | 7,670.00 | 7,670.00 | 7,670.00 | -2.91% | 551,200 |
| Dec 1, 2025 | 8,130.00 | 8,130.00 | 7,870.00 | 7,900.00 | 7,900.00 | -2.71% | 524,200 |
| Nov 28, 2025 | 8,400.00 | 8,400.00 | 8,070.00 | 8,120.00 | 8,120.00 | -2.64% | 434,500 |
| Nov 27, 2025 | 8,250.00 | 8,390.00 | 8,240.00 | 8,340.00 | 8,340.00 | 1.71% | 455,800 |
| Nov 26, 2025 | 8,020.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.37% | 397,100 |
| Nov 25, 2025 | 8,170.00 | 8,170.00 | 7,940.00 | 8,010.00 | 8,010.00 | -0.12% | 455,100 |
| Nov 21, 2025 | 7,840.00 | 8,020.00 | 7,760.00 | 8,020.00 | 8,020.00 | 0.50% | 489,400 |
| Nov 20, 2025 | 8,080.00 | 8,200.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0.63% | 514,000 |
| Nov 19, 2025 | 8,020.00 | 8,120.00 | 7,860.00 | 7,930.00 | 7,930.00 | - | 637,700 |
| Nov 18, 2025 | 8,230.00 | 8,250.00 | 7,880.00 | 7,930.00 | 7,930.00 | -5.60% | 1,040,700 |
| Nov 17, 2025 | 8,480.00 | 8,510.00 | 8,250.00 | 8,400.00 | 8,400.00 | -1.87% | 625,400 |
| Nov 14, 2025 | 8,380.00 | 8,850.00 | 8,360.00 | 8,560.00 | 8,560.00 | 0.35% | 1,581,700 |
| Nov 13, 2025 | 8,250.00 | 8,550.00 | 8,210.00 | 8,530.00 | 8,530.00 | 3.90% | 2,017,100 |
| Nov 12, 2025 | 8,200.00 | 8,360.00 | 8,140.00 | 8,210.00 | 8,210.00 | 1.23% | 948,600 |
| Nov 11, 2025 | 8,200.00 | 8,280.00 | 8,100.00 | 8,110.00 | 8,110.00 | -1.46% | 532,800 |
| Nov 10, 2025 | 8,110.00 | 8,370.00 | 8,040.00 | 8,230.00 | 8,230.00 | 2.88% | 1,040,300 |
| Nov 7, 2025 | 7,970.00 | 8,090.00 | 7,810.00 | 8,000.00 | 8,000.00 | 1.27% | 977,500 |
| Nov 6, 2025 | 8,070.00 | 8,210.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.74% | 2,553,100 |
| Nov 5, 2025 | 8,300.00 | 8,370.00 | 8,010.00 | 8,040.00 | 8,040.00 | -3.25% | 1,702,500 |
| Nov 4, 2025 | 8,360.00 | 8,430.00 | 8,290.00 | 8,310.00 | 8,310.00 | -1.19% | 557,100 |
| Oct 31, 2025 | 8,300.00 | 8,490.00 | 8,180.00 | 8,410.00 | 8,410.00 | 1.94% | 1,075,200 |
| Oct 30, 2025 | 8,400.00 | 8,560.00 | 8,200.00 | 8,250.00 | 8,250.00 | -1.79% | 1,070,900 |
| Oct 29, 2025 | 8,700.00 | 8,780.00 | 8,350.00 | 8,400.00 | 8,400.00 | -4.44% | 1,266,700 |
| Oct 28, 2025 | 8,690.00 | 9,000.00 | 8,530.00 | 8,790.00 | 8,790.00 | 4.77% | 3,593,700 |
| Oct 27, 2025 | 8,650.00 | 8,710.00 | 8,390.00 | 8,390.00 | 8,390.00 | -15.17% | 2,845,600 |
| Oct 24, 2025 | 10,200.00 | 10,200.00 | 9,860.00 | 9,890.00 | 9,890.00 | -1.59% | 672,300 |
| Oct 23, 2025 | 9,950.00 | 10,160.00 | 9,900.00 | 10,050.00 | 10,050.00 | -0.10% | 514,900 |
| Oct 22, 2025 | 9,740.00 | 10,160.00 | 9,620.00 | 10,060.00 | 10,060.00 | 3.93% | 1,137,200 |
| Oct 21, 2025 | 9,800.00 | 9,920.00 | 9,640.00 | 9,680.00 | 9,680.00 | -0.51% | 743,700 |
| Oct 20, 2025 | 9,450.00 | 9,770.00 | 9,380.00 | 9,730.00 | 9,730.00 | 7.04% | 1,152,000 |
| Oct 17, 2025 | 9,150.00 | 9,210.00 | 9,050.00 | 9,090.00 | 9,090.00 | -1.52% | 281,600 |
| Oct 16, 2025 | 9,400.00 | 9,460.00 | 9,150.00 | 9,230.00 | 9,230.00 | -0.65% | 401,300 |
| Oct 15, 2025 | 9,230.00 | 9,410.00 | 9,220.00 | 9,290.00 | 9,290.00 | 1.75% | 372,100 |
| Oct 14, 2025 | 9,520.00 | 9,690.00 | 9,110.00 | 9,130.00 | 9,130.00 | -3.39% | 707,900 |
| Oct 10, 2025 | 9,800.00 | 9,950.00 | 9,430.00 | 9,450.00 | 9,450.00 | -4.83% | 656,000 |
| Oct 9, 2025 | 9,240.00 | 9,940.00 | 9,120.00 | 9,930.00 | 9,930.00 | 6.89% | 1,203,900 |
| Oct 8, 2025 | 9,630.00 | 9,710.00 | 9,280.00 | 9,290.00 | 9,290.00 | -3.93% | 1,104,600 |