Kitagawa Seiki Co.,Ltd. (TYO:6327)
Japan
· Delayed Price · Currency is JPY 1,662.00
-83.00 (-4.76%)
Mar 10, 2026, 3:30 PM JST
Kitagawa Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,771.00 | 1,841.00 | 1,652.00 | 1,745.00 | 1,745.00 | -9.96% | 649,100 |
| Mar 6, 2026 | 1,890.00 | 1,999.00 | 1,857.00 | 1,938.00 | 1,938.00 | 1.73% | 629,700 |
| Mar 5, 2026 | 1,884.00 | 2,030.00 | 1,830.00 | 1,905.00 | 1,905.00 | 14.21% | 890,900 |
| Mar 4, 2026 | 1,717.00 | 1,784.00 | 1,616.00 | 1,668.00 | 1,668.00 | -9.20% | 575,800 |
| Mar 3, 2026 | 1,735.00 | 1,948.00 | 1,701.00 | 1,837.00 | 1,837.00 | 7.81% | 959,300 |
| Mar 2, 2026 | 1,578.00 | 1,729.00 | 1,555.00 | 1,704.00 | 1,704.00 | 3.15% | 362,700 |
| Feb 27, 2026 | 1,537.00 | 1,663.00 | 1,530.00 | 1,652.00 | 1,652.00 | 4.89% | 346,700 |
| Feb 26, 2026 | 1,659.00 | 1,679.00 | 1,525.00 | 1,575.00 | 1,575.00 | -7.30% | 647,600 |
| Feb 25, 2026 | 1,710.00 | 1,744.00 | 1,611.00 | 1,699.00 | 1,699.00 | -2.86% | 690,000 |
| Feb 24, 2026 | 1,545.00 | 1,880.00 | 1,533.00 | 1,749.00 | 1,749.00 | 15.14% | 1,369,900 |
| Feb 20, 2026 | 1,473.00 | 1,605.00 | 1,441.00 | 1,519.00 | 1,519.00 | 7.50% | 784,900 |
| Feb 19, 2026 | 1,398.00 | 1,529.00 | 1,335.00 | 1,413.00 | 1,413.00 | 2.76% | 901,600 |
| Feb 18, 2026 | 1,368.00 | 1,421.00 | 1,300.00 | 1,375.00 | 1,375.00 | 0.51% | 686,000 |
| Feb 17, 2026 | 1,392.00 | 1,415.00 | 1,238.00 | 1,368.00 | 1,368.00 | 2.70% | 818,800 |
| Feb 16, 2026 | 1,398.00 | 1,434.00 | 1,315.00 | 1,332.00 | 1,332.00 | 16.03% | 1,194,600 |
| Feb 13, 2026 | 1,057.00 | 1,154.00 | 1,050.00 | 1,148.00 | 1,148.00 | 8.61% | 262,000 |
| Feb 12, 2026 | 1,012.00 | 1,057.00 | 1,000.00 | 1,057.00 | 1,057.00 | 6.02% | 99,200 |
| Feb 10, 2026 | 1,001.00 | 1,003.00 | 977.00 | 997.00 | 997.00 | -0.70% | 79,300 |
| Feb 9, 2026 | 1,010.00 | 1,017.00 | 963.00 | 1,004.00 | 1,004.00 | -1.76% | 139,300 |
| Feb 6, 2026 | 1,045.00 | 1,050.00 | 1,006.00 | 1,022.00 | 1,022.00 | -2.57% | 79,400 |
| Feb 5, 2026 | 1,032.00 | 1,072.00 | 1,032.00 | 1,049.00 | 1,049.00 | 1.65% | 58,300 |
| Feb 4, 2026 | 1,032.00 | 1,039.00 | 1,002.00 | 1,032.00 | 1,032.00 | -0.58% | 63,600 |
| Feb 3, 2026 | 1,043.00 | 1,048.00 | 1,029.00 | 1,038.00 | 1,038.00 | -1.14% | 43,500 |
| Feb 2, 2026 | 1,045.00 | 1,080.00 | 1,019.00 | 1,050.00 | 1,050.00 | 0.48% | 82,400 |
| Jan 30, 2026 | 1,032.00 | 1,056.00 | 1,028.00 | 1,045.00 | 1,045.00 | 0.58% | 59,300 |
| Jan 29, 2026 | 1,060.00 | 1,063.00 | 1,001.00 | 1,039.00 | 1,039.00 | -1.89% | 114,200 |
| Jan 28, 2026 | 1,108.00 | 1,108.00 | 1,051.00 | 1,059.00 | 1,059.00 | -3.99% | 117,100 |
| Jan 27, 2026 | 1,090.00 | 1,129.00 | 1,070.00 | 1,103.00 | 1,103.00 | 4.06% | 275,400 |
| Jan 26, 2026 | 1,010.00 | 1,068.00 | 991.00 | 1,060.00 | 1,060.00 | 5.05% | 208,100 |
| Jan 23, 2026 | 1,050.00 | 1,070.00 | 988.00 | 1,009.00 | 1,009.00 | 5.77% | 694,900 |
| Jan 22, 2026 | 925.00 | 958.00 | 925.00 | 954.00 | 954.00 | 3.02% | 35,700 |
| Jan 21, 2026 | 907.00 | 932.00 | 895.00 | 926.00 | 926.00 | -0.86% | 51,000 |
| Jan 20, 2026 | 943.00 | 943.00 | 918.00 | 934.00 | 934.00 | -1.27% | 46,700 |
| Jan 19, 2026 | 957.00 | 964.00 | 940.00 | 946.00 | 946.00 | -1.15% | 20,400 |
| Jan 16, 2026 | 951.00 | 960.00 | 934.00 | 957.00 | 957.00 | 0.95% | 36,100 |
| Jan 15, 2026 | 933.00 | 952.00 | 924.00 | 948.00 | 948.00 | 1.61% | 18,800 |
| Jan 14, 2026 | 961.00 | 961.00 | 930.00 | 933.00 | 933.00 | -3.81% | 49,700 |
| Jan 13, 2026 | 999.00 | 999.00 | 957.00 | 970.00 | 970.00 | -1.12% | 50,100 |
| Jan 9, 2026 | 955.00 | 984.00 | 955.00 | 981.00 | 981.00 | 3.26% | 49,300 |
| Jan 8, 2026 | 993.00 | 1,005.00 | 950.00 | 950.00 | 950.00 | -6.86% | 133,400 |
| Jan 7, 2026 | 952.00 | 1,040.00 | 952.00 | 1,020.00 | 1,020.00 | 7.26% | 179,700 |
| Jan 6, 2026 | 925.00 | 972.00 | 920.00 | 951.00 | 951.00 | 5.32% | 195,500 |
| Jan 5, 2026 | 905.00 | 914.00 | 893.00 | 903.00 | 903.00 | 0.67% | 32,800 |
| Dec 30, 2025 | 890.00 | 919.00 | 888.00 | 897.00 | 897.00 | 0.79% | 46,500 |
| Dec 29, 2025 | 863.00 | 893.00 | 857.00 | 890.00 | 890.00 | 4.22% | 57,300 |
| Dec 26, 2025 | 856.00 | 865.00 | 854.00 | 854.00 | 854.00 | -0.70% | 12,700 |
| Dec 25, 2025 | 852.00 | 866.00 | 852.00 | 860.00 | 860.00 | 0.94% | 16,700 |
| Dec 24, 2025 | 858.00 | 860.00 | 852.00 | 852.00 | 852.00 | - | 12,100 |
| Dec 23, 2025 | 847.00 | 857.00 | 842.00 | 852.00 | 852.00 | 0.83% | 12,400 |
| Dec 22, 2025 | 840.00 | 856.00 | 835.00 | 845.00 | 845.00 | 1.32% | 22,600 |
| Dec 19, 2025 | 837.00 | 837.00 | 827.00 | 834.00 | 834.00 | 1.46% | 10,500 |
| Dec 18, 2025 | 819.00 | 833.00 | 819.00 | 822.00 | 822.00 | 0.12% | 6,100 |
| Dec 17, 2025 | 832.00 | 833.00 | 821.00 | 821.00 | 821.00 | -1.32% | 7,200 |
| Dec 16, 2025 | 850.00 | 850.00 | 819.00 | 832.00 | 832.00 | -1.54% | 16,700 |
| Dec 15, 2025 | 828.00 | 849.00 | 828.00 | 845.00 | 845.00 | 1.32% | 18,000 |
| Dec 12, 2025 | 832.00 | 834.00 | 827.00 | 834.00 | 834.00 | 0.36% | 4,900 |
| Dec 11, 2025 | 838.00 | 838.00 | 830.00 | 831.00 | 831.00 | -1.19% | 5,300 |
| Dec 10, 2025 | 842.00 | 845.00 | 831.00 | 841.00 | 841.00 | -0.12% | 7,500 |
| Dec 9, 2025 | 844.00 | 846.00 | 839.00 | 842.00 | 842.00 | -0.59% | 13,600 |
| Dec 8, 2025 | 843.00 | 852.00 | 843.00 | 847.00 | 847.00 | 0.47% | 10,600 |
| Dec 5, 2025 | 845.00 | 852.00 | 843.00 | 843.00 | 843.00 | -0.47% | 9,200 |
| Dec 4, 2025 | 848.00 | 852.00 | 843.00 | 847.00 | 847.00 | 0.12% | 19,900 |
| Dec 3, 2025 | 843.00 | 852.00 | 843.00 | 846.00 | 846.00 | 0.12% | 7,200 |
| Dec 2, 2025 | 852.00 | 855.00 | 842.00 | 845.00 | 845.00 | - | 14,900 |
| Dec 1, 2025 | 864.00 | 864.00 | 845.00 | 845.00 | 845.00 | -2.31% | 20,900 |
| Nov 28, 2025 | 864.00 | 869.00 | 858.00 | 865.00 | 865.00 | -0.92% | 18,300 |
| Nov 27, 2025 | 854.00 | 878.00 | 850.00 | 873.00 | 873.00 | 2.46% | 56,400 |
| Nov 26, 2025 | 847.00 | 855.00 | 843.00 | 852.00 | 852.00 | 0.47% | 27,600 |
| Nov 25, 2025 | 860.00 | 869.00 | 847.00 | 848.00 | 848.00 | -1.74% | 30,300 |
| Nov 21, 2025 | 868.00 | 868.00 | 848.00 | 863.00 | 863.00 | -2.27% | 41,700 |
| Nov 20, 2025 | 860.00 | 883.00 | 854.00 | 883.00 | 883.00 | 3.76% | 83,300 |
| Nov 19, 2025 | 846.00 | 865.00 | 840.00 | 851.00 | 851.00 | 0.12% | 26,000 |
| Nov 18, 2025 | 852.00 | 866.00 | 850.00 | 850.00 | 850.00 | - | 61,400 |
| Nov 17, 2025 | 835.00 | 857.00 | 827.00 | 850.00 | 850.00 | 2.04% | 70,400 |
| Nov 14, 2025 | 812.00 | 842.00 | 812.00 | 833.00 | 833.00 | 0.97% | 34,800 |
| Nov 13, 2025 | 844.00 | 844.00 | 824.00 | 825.00 | 825.00 | -2.14% | 19,300 |
| Nov 12, 2025 | 818.00 | 843.00 | 818.00 | 843.00 | 843.00 | 3.82% | 27,000 |
| Nov 11, 2025 | 830.00 | 830.00 | 805.00 | 812.00 | 812.00 | -1.93% | 24,700 |
| Nov 10, 2025 | 828.00 | 859.00 | 827.00 | 828.00 | 828.00 | 0.24% | 41,400 |
| Nov 7, 2025 | 831.00 | 832.00 | 817.00 | 826.00 | 826.00 | -0.96% | 29,700 |
| Nov 6, 2025 | 838.00 | 845.00 | 821.00 | 834.00 | 834.00 | 1.21% | 28,900 |
| Nov 5, 2025 | 822.00 | 828.00 | 809.00 | 824.00 | 824.00 | 0.24% | 25,600 |
| Nov 4, 2025 | 830.00 | 839.00 | 822.00 | 822.00 | 822.00 | -1.44% | 24,600 |
| Oct 31, 2025 | 856.00 | 856.00 | 834.00 | 834.00 | 834.00 | -2.46% | 40,900 |
| Oct 30, 2025 | 853.00 | 858.00 | 843.00 | 855.00 | 855.00 | - | 32,300 |
| Oct 29, 2025 | 851.00 | 860.00 | 842.00 | 855.00 | 855.00 | 3.39% | 71,500 |
| Oct 28, 2025 | 841.00 | 841.00 | 823.00 | 827.00 | 827.00 | -1.78% | 20,300 |
| Oct 27, 2025 | 843.00 | 844.00 | 826.00 | 842.00 | 842.00 | 1.69% | 46,400 |
| Oct 24, 2025 | 828.00 | 831.00 | 822.00 | 828.00 | 828.00 | 0.12% | 23,200 |
| Oct 23, 2025 | 826.00 | 833.00 | 825.00 | 827.00 | 827.00 | -0.36% | 21,200 |
| Oct 22, 2025 | 832.00 | 836.00 | 822.00 | 830.00 | 830.00 | 0.12% | 32,000 |
| Oct 21, 2025 | 830.00 | 868.00 | 811.00 | 829.00 | 829.00 | 4.28% | 182,600 |
| Oct 20, 2025 | 790.00 | 798.00 | 787.00 | 795.00 | 795.00 | 2.58% | 23,600 |
| Oct 17, 2025 | 788.00 | 789.00 | 775.00 | 775.00 | 775.00 | -2.02% | 34,400 |
| Oct 16, 2025 | 793.00 | 803.00 | 790.00 | 791.00 | 791.00 | -0.50% | 17,300 |
| Oct 15, 2025 | 780.00 | 800.00 | 780.00 | 795.00 | 795.00 | 2.98% | 27,300 |
| Oct 14, 2025 | 777.00 | 792.00 | 772.00 | 772.00 | 772.00 | -1.78% | 85,200 |
| Oct 10, 2025 | 800.00 | 800.00 | 786.00 | 786.00 | 786.00 | -2.12% | 43,800 |
| Oct 9, 2025 | 803.00 | 807.00 | 800.00 | 803.00 | 803.00 | 0.12% | 27,700 |
| Oct 8, 2025 | 807.00 | 814.00 | 802.00 | 802.00 | 802.00 | -0.12% | 24,400 |