Kitagawa Seiki Co.,Ltd. (TYO:6327)
Japan
· Delayed Price · Currency is JPY 2,685.00
+500.00 (22.88%)
Apr 28, 2026, 3:30 PM JST
Kitagawa Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,198.00 | 2,685.00 | 2,169.00 | 2,685.00 | 2,685.00 | 22.88% | 1,523,500 |
| Apr 27, 2026 | 2,118.00 | 2,185.00 | 2,048.00 | 2,185.00 | 2,185.00 | 4.05% | 205,800 |
| Apr 24, 2026 | 2,075.00 | 2,118.00 | 2,043.00 | 2,100.00 | 2,100.00 | 0.14% | 142,300 |
| Apr 23, 2026 | 2,160.00 | 2,176.00 | 2,040.00 | 2,097.00 | 2,097.00 | -2.83% | 175,400 |
| Apr 22, 2026 | 2,150.00 | 2,240.00 | 2,124.00 | 2,158.00 | 2,158.00 | -1.64% | 281,100 |
| Apr 21, 2026 | 2,000.00 | 2,250.00 | 1,998.00 | 2,194.00 | 2,194.00 | 9.92% | 452,300 |
| Apr 20, 2026 | 2,046.00 | 2,120.00 | 1,996.00 | 1,996.00 | 1,996.00 | -2.78% | 207,800 |
| Apr 17, 2026 | 2,070.00 | 2,141.00 | 2,020.00 | 2,053.00 | 2,053.00 | -1.39% | 250,200 |
| Apr 16, 2026 | 2,045.00 | 2,128.00 | 2,011.00 | 2,082.00 | 2,082.00 | 1.22% | 221,700 |
| Apr 15, 2026 | 2,120.00 | 2,160.00 | 1,995.00 | 2,057.00 | 2,057.00 | -2.05% | 439,500 |
| Apr 14, 2026 | 2,000.00 | 2,107.00 | 1,965.00 | 2,100.00 | 2,100.00 | 9.32% | 446,900 |
| Apr 13, 2026 | 1,928.00 | 2,025.00 | 1,887.00 | 1,921.00 | 1,921.00 | -1.69% | 376,200 |
| Apr 10, 2026 | 1,850.00 | 1,998.00 | 1,826.00 | 1,954.00 | 1,954.00 | 7.42% | 777,300 |
| Apr 9, 2026 | 1,885.00 | 1,970.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.93% | 579,900 |
| Apr 8, 2026 | 1,731.00 | 1,890.00 | 1,724.00 | 1,836.00 | 1,836.00 | 11.21% | 650,100 |
| Apr 7, 2026 | 1,675.00 | 1,699.00 | 1,628.00 | 1,651.00 | 1,651.00 | 1.10% | 191,800 |
| Apr 6, 2026 | 1,580.00 | 1,696.00 | 1,580.00 | 1,633.00 | 1,633.00 | 5.02% | 272,300 |
| Apr 3, 2026 | 1,510.00 | 1,578.00 | 1,510.00 | 1,555.00 | 1,555.00 | 3.46% | 138,900 |
| Apr 2, 2026 | 1,516.00 | 1,551.00 | 1,481.00 | 1,503.00 | 1,503.00 | -1.44% | 222,900 |
| Apr 1, 2026 | 1,485.00 | 1,543.00 | 1,456.00 | 1,525.00 | 1,525.00 | 5.98% | 363,300 |
| Mar 31, 2026 | 1,440.00 | 1,450.00 | 1,390.00 | 1,439.00 | 1,439.00 | -2.84% | 180,400 |
| Mar 30, 2026 | 1,509.00 | 1,520.00 | 1,434.00 | 1,481.00 | 1,481.00 | -7.67% | 283,400 |
| Mar 27, 2026 | 1,600.00 | 1,627.00 | 1,522.00 | 1,604.00 | 1,604.00 | -1.23% | 249,800 |
| Mar 26, 2026 | 1,670.00 | 1,731.00 | 1,619.00 | 1,624.00 | 1,624.00 | -2.75% | 271,900 |
| Mar 25, 2026 | 1,600.00 | 1,687.00 | 1,591.00 | 1,670.00 | 1,670.00 | 7.05% | 248,000 |
| Mar 24, 2026 | 1,595.00 | 1,602.00 | 1,495.00 | 1,560.00 | 1,560.00 | 4.84% | 280,000 |
| Mar 23, 2026 | 1,551.00 | 1,575.00 | 1,488.00 | 1,488.00 | 1,488.00 | -10.20% | 405,700 |
| Mar 19, 2026 | 1,730.00 | 1,765.00 | 1,625.00 | 1,657.00 | 1,657.00 | -6.38% | 417,900 |
| Mar 18, 2026 | 1,605.00 | 1,782.00 | 1,583.00 | 1,770.00 | 1,770.00 | 11.11% | 604,500 |
| Mar 17, 2026 | 1,754.00 | 1,819.00 | 1,575.00 | 1,593.00 | 1,593.00 | -6.24% | 574,600 |
| Mar 16, 2026 | 1,693.00 | 1,732.00 | 1,660.00 | 1,699.00 | 1,699.00 | -1.96% | 301,500 |
| Mar 13, 2026 | 1,600.00 | 1,755.00 | 1,564.00 | 1,733.00 | 1,733.00 | 6.32% | 478,600 |
| Mar 12, 2026 | 1,640.00 | 1,723.00 | 1,595.00 | 1,630.00 | 1,630.00 | -2.86% | 540,600 |
| Mar 11, 2026 | 1,664.00 | 1,748.00 | 1,631.00 | 1,678.00 | 1,678.00 | 0.96% | 552,200 |
| Mar 10, 2026 | 1,771.00 | 1,793.00 | 1,600.00 | 1,662.00 | 1,662.00 | -4.76% | 760,100 |
| 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 |