KEL Corporation (TYO:6919)
Japan
· Delayed Price · Currency is JPY 1,425.00
-1.00 (-0.07%)
Apr 30, 2026, 10:57 AM JST
KEL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,433.00 | 1,434.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.07% | 3,700 |
| Apr 27, 2026 | 1,424.00 | 1,429.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.07% | 5,000 |
| Apr 24, 2026 | 1,435.00 | 1,435.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.77% | 7,500 |
| Apr 23, 2026 | 1,446.00 | 1,450.00 | 1,432.00 | 1,435.00 | 1,435.00 | -0.97% | 11,300 |
| Apr 22, 2026 | 1,452.00 | 1,454.00 | 1,448.00 | 1,449.00 | 1,449.00 | -0.34% | 4,500 |
| Apr 21, 2026 | 1,461.00 | 1,464.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.48% | 2,700 |
| Apr 20, 2026 | 1,467.00 | 1,475.00 | 1,454.00 | 1,461.00 | 1,461.00 | - | 5,600 |
| Apr 17, 2026 | 1,454.00 | 1,469.00 | 1,454.00 | 1,461.00 | 1,461.00 | 0.90% | 3,400 |
| Apr 16, 2026 | 1,448.00 | 1,474.00 | 1,448.00 | 1,448.00 | 1,448.00 | - | 9,300 |
| Apr 15, 2026 | 1,469.00 | 1,473.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.43% | 10,000 |
| Apr 14, 2026 | 1,455.00 | 1,473.00 | 1,455.00 | 1,469.00 | 1,469.00 | 0.34% | 7,400 |
| Apr 13, 2026 | 1,476.00 | 1,476.00 | 1,455.00 | 1,464.00 | 1,464.00 | -0.61% | 15,300 |
| Apr 10, 2026 | 1,480.00 | 1,493.00 | 1,462.00 | 1,473.00 | 1,473.00 | -0.47% | 8,700 |
| Apr 9, 2026 | 1,496.00 | 1,511.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.07% | 10,900 |
| Apr 8, 2026 | 1,461.00 | 1,498.00 | 1,461.00 | 1,496.00 | 1,496.00 | 2.96% | 19,900 |
| Apr 7, 2026 | 1,448.00 | 1,467.00 | 1,430.00 | 1,453.00 | 1,453.00 | -0.62% | 18,700 |
| Apr 6, 2026 | 1,464.00 | 1,470.00 | 1,457.00 | 1,462.00 | 1,462.00 | -0.14% | 7,700 |
| Apr 3, 2026 | 1,446.00 | 1,464.00 | 1,446.00 | 1,464.00 | 1,464.00 | 1.31% | 5,900 |
| Apr 2, 2026 | 1,465.00 | 1,473.00 | 1,439.00 | 1,445.00 | 1,445.00 | -0.48% | 10,400 |
| Apr 1, 2026 | 1,445.00 | 1,454.00 | 1,440.00 | 1,452.00 | 1,452.00 | 2.18% | 10,100 |
| Mar 31, 2026 | 1,425.00 | 1,439.00 | 1,414.00 | 1,421.00 | 1,421.00 | -0.28% | 22,500 |
| Mar 30, 2026 | 1,454.00 | 1,454.00 | 1,413.00 | 1,425.00 | 1,425.00 | -5.38% | 22,700 |
| Mar 27, 2026 | 1,516.00 | 1,524.00 | 1,500.00 | 1,506.00 | 1,466.00 | -0.66% | 21,800 |
| Mar 26, 2026 | 1,521.00 | 1,535.00 | 1,505.00 | 1,516.00 | 1,475.73 | -0.33% | 15,200 |
| Mar 25, 2026 | 1,530.00 | 1,541.00 | 1,520.00 | 1,521.00 | 1,480.60 | 1.06% | 22,900 |
| Mar 24, 2026 | 1,526.00 | 1,526.00 | 1,500.00 | 1,505.00 | 1,465.03 | 2.31% | 9,800 |
| Mar 23, 2026 | 1,495.00 | 1,498.00 | 1,468.00 | 1,471.00 | 1,431.93 | -2.65% | 41,400 |
| Mar 19, 2026 | 1,530.00 | 1,530.00 | 1,510.00 | 1,511.00 | 1,470.87 | -1.56% | 8,200 |
| Mar 18, 2026 | 1,540.00 | 1,541.00 | 1,531.00 | 1,535.00 | 1,494.23 | 0.79% | 9,000 |
| Mar 17, 2026 | 1,520.00 | 1,540.00 | 1,518.00 | 1,523.00 | 1,482.55 | 0.33% | 6,600 |
| Mar 16, 2026 | 1,520.00 | 1,521.00 | 1,498.00 | 1,518.00 | 1,477.68 | 0.20% | 17,500 |
| Mar 13, 2026 | 1,530.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,474.76 | -1.30% | 8,900 |
| Mar 12, 2026 | 1,534.00 | 1,554.00 | 1,532.00 | 1,535.00 | 1,494.23 | -1.67% | 15,700 |
| Mar 11, 2026 | 1,567.00 | 1,585.00 | 1,561.00 | 1,561.00 | 1,519.54 | -0.38% | 9,800 |
| Mar 10, 2026 | 1,548.00 | 1,575.00 | 1,534.00 | 1,567.00 | 1,525.38 | 3.43% | 18,300 |
| Mar 9, 2026 | 1,529.00 | 1,529.00 | 1,493.00 | 1,515.00 | 1,474.76 | -2.76% | 42,700 |
| Mar 6, 2026 | 1,552.00 | 1,563.00 | 1,550.00 | 1,558.00 | 1,516.62 | -1.39% | 6,600 |
| Mar 5, 2026 | 1,579.00 | 1,589.00 | 1,555.00 | 1,580.00 | 1,538.03 | 2.66% | 16,900 |
| Mar 4, 2026 | 1,549.00 | 1,575.00 | 1,515.00 | 1,539.00 | 1,498.12 | -2.96% | 47,100 |
| Mar 3, 2026 | 1,602.00 | 1,614.00 | 1,581.00 | 1,586.00 | 1,543.88 | -2.10% | 36,900 |
| Mar 2, 2026 | 1,631.00 | 1,631.00 | 1,601.00 | 1,620.00 | 1,576.97 | -0.74% | 16,100 |
| Feb 27, 2026 | 1,609.00 | 1,634.00 | 1,604.00 | 1,632.00 | 1,588.65 | 1.81% | 25,100 |
| Feb 26, 2026 | 1,599.00 | 1,608.00 | 1,590.00 | 1,603.00 | 1,560.42 | 0.69% | 20,400 |
| Feb 25, 2026 | 1,581.00 | 1,603.00 | 1,574.00 | 1,592.00 | 1,549.72 | 0.70% | 24,300 |
| Feb 24, 2026 | 1,583.00 | 1,583.00 | 1,568.00 | 1,581.00 | 1,539.01 | 0.13% | 11,500 |
| Feb 20, 2026 | 1,565.00 | 1,585.00 | 1,564.00 | 1,579.00 | 1,537.06 | -0.32% | 15,000 |
| Feb 19, 2026 | 1,570.00 | 1,584.00 | 1,563.00 | 1,584.00 | 1,541.93 | 1.02% | 12,200 |
| Feb 18, 2026 | 1,575.00 | 1,575.00 | 1,553.00 | 1,568.00 | 1,526.35 | 1.10% | 14,100 |
| Feb 17, 2026 | 1,529.00 | 1,559.00 | 1,529.00 | 1,551.00 | 1,509.80 | 1.11% | 18,100 |
| Feb 16, 2026 | 1,521.00 | 1,543.00 | 1,517.00 | 1,534.00 | 1,493.26 | 0.99% | 21,300 |
| Feb 13, 2026 | 1,531.00 | 1,532.00 | 1,515.00 | 1,519.00 | 1,478.65 | -0.78% | 14,700 |
| Feb 12, 2026 | 1,528.00 | 1,539.00 | 1,521.00 | 1,531.00 | 1,490.34 | 0.86% | 16,200 |
| Feb 10, 2026 | 1,510.00 | 1,529.00 | 1,501.00 | 1,518.00 | 1,477.68 | 0.93% | 15,200 |
| Feb 9, 2026 | 1,518.00 | 1,520.00 | 1,498.00 | 1,504.00 | 1,464.05 | 0.07% | 26,200 |
| Feb 6, 2026 | 1,546.00 | 1,598.00 | 1,446.00 | 1,503.00 | 1,463.08 | -2.59% | 71,500 |
| Feb 5, 2026 | 1,545.00 | 1,555.00 | 1,538.00 | 1,543.00 | 1,502.02 | - | 6,700 |
| Feb 4, 2026 | 1,528.00 | 1,545.00 | 1,528.00 | 1,543.00 | 1,502.02 | 1.05% | 7,800 |
| Feb 3, 2026 | 1,540.00 | 1,540.00 | 1,525.00 | 1,527.00 | 1,486.44 | -0.07% | 6,400 |
| Feb 2, 2026 | 1,520.00 | 1,546.00 | 1,520.00 | 1,528.00 | 1,487.42 | 0.53% | 4,300 |
| Jan 30, 2026 | 1,520.00 | 1,529.00 | 1,519.00 | 1,520.00 | 1,479.63 | -0.33% | 6,000 |
| Jan 29, 2026 | 1,535.00 | 1,535.00 | 1,521.00 | 1,525.00 | 1,484.50 | -0.65% | 5,700 |
| Jan 28, 2026 | 1,537.00 | 1,537.00 | 1,525.00 | 1,535.00 | 1,494.23 | 0.26% | 6,000 |
| Jan 27, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,531.00 | 1,490.34 | -0.39% | 2,600 |
| Jan 26, 2026 | 1,545.00 | 1,545.00 | 1,528.00 | 1,537.00 | 1,496.18 | -0.84% | 10,200 |
| Jan 23, 2026 | 1,550.00 | 1,559.00 | 1,546.00 | 1,550.00 | 1,508.83 | 0.26% | 10,600 |
| Jan 22, 2026 | 1,511.00 | 1,546.00 | 1,511.00 | 1,546.00 | 1,504.94 | 2.52% | 12,000 |
| Jan 21, 2026 | 1,511.00 | 1,529.00 | 1,500.00 | 1,508.00 | 1,467.95 | -0.46% | 11,300 |
| Jan 20, 2026 | 1,540.00 | 1,540.00 | 1,505.00 | 1,515.00 | 1,474.76 | -1.50% | 15,900 |
| Jan 19, 2026 | 1,542.00 | 1,550.00 | 1,537.00 | 1,538.00 | 1,497.15 | -0.19% | 11,600 |
| Jan 16, 2026 | 1,548.00 | 1,550.00 | 1,532.00 | 1,541.00 | 1,500.07 | 0.20% | 14,200 |
| Jan 15, 2026 | 1,510.00 | 1,549.00 | 1,510.00 | 1,538.00 | 1,497.15 | 2.19% | 21,300 |
| Jan 14, 2026 | 1,499.00 | 1,505.00 | 1,494.00 | 1,505.00 | 1,465.03 | 0.53% | 16,800 |
| Jan 13, 2026 | 1,490.00 | 1,500.00 | 1,483.00 | 1,497.00 | 1,457.24 | 0.88% | 14,000 |
| Jan 9, 2026 | 1,467.00 | 1,488.00 | 1,467.00 | 1,484.00 | 1,444.58 | 1.44% | 11,300 |
| Jan 8, 2026 | 1,449.00 | 1,469.00 | 1,447.00 | 1,463.00 | 1,424.14 | 1.53% | 9,200 |
| Jan 7, 2026 | 1,437.00 | 1,450.00 | 1,437.00 | 1,441.00 | 1,402.73 | - | 5,900 |
| Jan 6, 2026 | 1,444.00 | 1,449.00 | 1,440.00 | 1,441.00 | 1,402.73 | 0.07% | 9,800 |
| Jan 5, 2026 | 1,422.00 | 1,444.00 | 1,422.00 | 1,440.00 | 1,401.75 | 1.34% | 12,500 |
| Dec 30, 2025 | 1,439.00 | 1,439.00 | 1,420.00 | 1,421.00 | 1,383.26 | -0.98% | 12,200 |
| Dec 29, 2025 | 1,422.00 | 1,435.00 | 1,422.00 | 1,435.00 | 1,396.89 | 0.99% | 9,200 |
| Dec 26, 2025 | 1,400.00 | 1,424.00 | 1,400.00 | 1,421.00 | 1,383.26 | 1.72% | 9,500 |
| Dec 25, 2025 | 1,392.00 | 1,404.00 | 1,390.00 | 1,397.00 | 1,359.90 | 0.22% | 12,200 |
| Dec 24, 2025 | 1,390.00 | 1,400.00 | 1,385.00 | 1,394.00 | 1,356.97 | 0.22% | 11,800 |
| Dec 23, 2025 | 1,385.00 | 1,398.00 | 1,381.00 | 1,391.00 | 1,354.05 | 0.43% | 8,000 |
| Dec 22, 2025 | 1,385.00 | 1,393.00 | 1,380.00 | 1,385.00 | 1,348.21 | -0.07% | 12,400 |
| Dec 19, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,386.00 | 1,349.19 | -1.00% | 10,800 |
| Dec 18, 2025 | 1,395.00 | 1,400.00 | 1,393.00 | 1,400.00 | 1,362.82 | - | 2,700 |
| Dec 17, 2025 | 1,402.00 | 1,402.00 | 1,400.00 | 1,400.00 | 1,362.82 | -0.14% | 3,600 |
| Dec 16, 2025 | 1,405.00 | 1,405.00 | 1,402.00 | 1,402.00 | 1,364.76 | 0.21% | 2,700 |
| Dec 15, 2025 | 1,403.00 | 1,408.00 | 1,399.00 | 1,399.00 | 1,361.84 | -0.21% | 6,700 |
| Dec 12, 2025 | 1,402.00 | 1,406.00 | 1,400.00 | 1,402.00 | 1,364.76 | - | 4,000 |
| Dec 11, 2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,402.00 | 1,364.76 | 0.94% | 11,900 |
| Dec 10, 2025 | 1,392.00 | 1,399.00 | 1,383.00 | 1,389.00 | 1,352.11 | -0.22% | 8,200 |
| Dec 9, 2025 | 1,383.00 | 1,395.00 | 1,383.00 | 1,392.00 | 1,355.03 | 0.65% | 4,600 |
| Dec 8, 2025 | 1,384.00 | 1,385.00 | 1,379.00 | 1,383.00 | 1,346.27 | 0.36% | 4,200 |
| Dec 5, 2025 | 1,385.00 | 1,385.00 | 1,378.00 | 1,378.00 | 1,341.40 | -0.58% | 3,300 |
| Dec 4, 2025 | 1,371.00 | 1,390.00 | 1,370.00 | 1,386.00 | 1,349.19 | 1.09% | 7,600 |
| Dec 3, 2025 | 1,376.00 | 1,376.00 | 1,371.00 | 1,371.00 | 1,334.59 | -0.51% | 3,200 |
| Dec 2, 2025 | 1,376.00 | 1,380.00 | 1,374.00 | 1,378.00 | 1,341.40 | 0.15% | 2,700 |
| Dec 1, 2025 | 1,390.00 | 1,390.00 | 1,350.00 | 1,376.00 | 1,339.45 | -0.86% | 15,000 |