Kuribayashi Steamship Co., Ltd. (TYO:9171)
Japan
· Delayed Price · Currency is JPY 1,859.00
-48.00 (-2.52%)
Mar 9, 2026, 3:30 PM JST
Kuribayashi Steamship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,849.00 | 1,856.00 | 1,836.00 | 1,855.00 | - | -2.73% | 20,900 |
| Mar 6, 2026 | 1,880.00 | 1,914.00 | 1,822.00 | 1,907.00 | 1,907.00 | -0.37% | 20,000 |
| Mar 5, 2026 | 1,897.00 | 1,925.00 | 1,840.00 | 1,914.00 | 1,914.00 | 3.01% | 15,000 |
| Mar 4, 2026 | 1,834.00 | 1,884.00 | 1,794.00 | 1,858.00 | 1,858.00 | -1.54% | 29,900 |
| Mar 3, 2026 | 1,890.00 | 1,935.00 | 1,880.00 | 1,887.00 | 1,887.00 | -1.20% | 62,600 |
| Mar 2, 2026 | 1,786.00 | 1,985.00 | 1,780.00 | 1,910.00 | 1,910.00 | -12.30% | 330,400 |
| Feb 27, 2026 | 1,808.00 | 2,178.00 | 1,808.00 | 2,178.00 | 2,178.00 | 22.50% | 296,200 |
| Feb 26, 2026 | 1,742.00 | 1,807.00 | 1,742.00 | 1,778.00 | 1,778.00 | 2.07% | 5,100 |
| Feb 25, 2026 | 1,734.00 | 1,742.00 | 1,711.00 | 1,742.00 | 1,742.00 | - | 3,400 |
| Feb 24, 2026 | 1,782.00 | 1,782.00 | 1,705.00 | 1,742.00 | 1,742.00 | -2.30% | 4,800 |
| Feb 20, 2026 | 1,806.00 | 1,806.00 | 1,783.00 | 1,783.00 | 1,783.00 | -1.22% | 2,000 |
| Feb 19, 2026 | 1,821.00 | 1,829.00 | 1,802.00 | 1,805.00 | 1,805.00 | 0.06% | 1,400 |
| Feb 18, 2026 | 1,830.00 | 1,835.00 | 1,801.00 | 1,804.00 | 1,804.00 | -1.42% | 2,100 |
| Feb 17, 2026 | 1,839.00 | 1,839.00 | 1,775.00 | 1,830.00 | 1,830.00 | -0.49% | 5,100 |
| Feb 16, 2026 | 1,835.00 | 1,859.00 | 1,816.00 | 1,839.00 | 1,839.00 | 0.22% | 5,200 |
| Feb 13, 2026 | 1,865.00 | 1,865.00 | 1,833.00 | 1,835.00 | 1,835.00 | -1.61% | 600 |
| Feb 12, 2026 | 1,841.00 | 1,865.00 | 1,841.00 | 1,865.00 | 1,865.00 | 2.42% | 2,900 |
| Feb 10, 2026 | 1,849.00 | 1,849.00 | 1,809.00 | 1,821.00 | 1,821.00 | 0.66% | 4,000 |
| Feb 9, 2026 | 1,873.00 | 1,873.00 | 1,784.00 | 1,809.00 | 1,809.00 | -0.88% | 9,800 |
| Feb 6, 2026 | 1,925.00 | 2,011.00 | 1,652.00 | 1,825.00 | 1,825.00 | -4.80% | 34,100 |
| Feb 5, 2026 | 1,946.00 | 1,959.00 | 1,917.00 | 1,917.00 | 1,917.00 | -1.49% | 2,200 |
| Feb 4, 2026 | 1,940.00 | 1,950.00 | 1,920.00 | 1,946.00 | 1,946.00 | 0.36% | 5,100 |
| Feb 3, 2026 | 1,939.00 | 1,939.00 | 1,922.00 | 1,939.00 | 1,939.00 | 1.04% | 1,800 |
| Feb 2, 2026 | 1,915.00 | 1,937.00 | 1,915.00 | 1,919.00 | 1,919.00 | 0.21% | 1,300 |
| Jan 30, 2026 | 1,937.00 | 1,949.00 | 1,912.00 | 1,915.00 | 1,915.00 | -1.79% | 1,300 |
| Jan 29, 2026 | 1,940.00 | 1,950.00 | 1,873.00 | 1,950.00 | 1,950.00 | 0.52% | 1,500 |
| Jan 28, 2026 | 1,990.00 | 1,990.00 | 1,903.00 | 1,940.00 | 1,940.00 | -0.92% | 3,300 |
| Jan 27, 2026 | 1,902.00 | 2,000.00 | 1,902.00 | 1,958.00 | 1,958.00 | 6.88% | 8,600 |
| Jan 26, 2026 | 1,931.00 | 1,940.00 | 1,832.00 | 1,832.00 | 1,832.00 | -5.13% | 2,300 |
| Jan 23, 2026 | 1,961.00 | 1,961.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.52% | 1,900 |
| Jan 22, 2026 | 1,953.00 | 1,969.00 | 1,934.00 | 1,941.00 | 1,941.00 | -2.46% | 4,800 |
| Jan 21, 2026 | 1,920.00 | 1,990.00 | 1,920.00 | 1,990.00 | 1,990.00 | 3.86% | 6,600 |
| Jan 20, 2026 | 1,911.00 | 1,928.00 | 1,901.00 | 1,916.00 | 1,916.00 | 0.90% | 1,900 |
| Jan 19, 2026 | 1,894.00 | 1,899.00 | 1,894.00 | 1,899.00 | 1,899.00 | -0.37% | 400 |
| Jan 16, 2026 | 1,938.00 | 1,938.00 | 1,885.00 | 1,906.00 | 1,906.00 | 0.42% | 1,900 |
| Jan 15, 2026 | 1,874.00 | 1,902.00 | 1,872.00 | 1,898.00 | 1,898.00 | 1.28% | 4,800 |
| Jan 14, 2026 | 1,897.00 | 1,900.00 | 1,867.00 | 1,874.00 | 1,874.00 | -1.52% | 6,200 |
| Jan 13, 2026 | 1,931.00 | 1,931.00 | 1,891.00 | 1,903.00 | 1,903.00 | 0.05% | 4,100 |
| Jan 9, 2026 | 1,942.00 | 1,942.00 | 1,887.00 | 1,902.00 | 1,902.00 | -2.06% | 6,100 |
| Jan 8, 2026 | 1,972.00 | 1,981.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.92% | 7,200 |
| Jan 7, 2026 | 2,002.00 | 2,012.00 | 1,959.00 | 1,960.00 | 1,960.00 | -1.51% | 4,500 |
| Jan 6, 2026 | 1,998.00 | 2,010.00 | 1,987.00 | 1,990.00 | 1,990.00 | -0.20% | 7,300 |
| Jan 5, 2026 | 1,996.00 | 1,997.00 | 1,976.00 | 1,994.00 | 1,994.00 | -0.10% | 3,300 |
| Dec 30, 2025 | 1,997.00 | 1,998.00 | 1,970.00 | 1,996.00 | 1,996.00 | 1.53% | 3,300 |
| Dec 29, 2025 | 1,974.00 | 1,974.00 | 1,965.00 | 1,966.00 | 1,966.00 | 0.82% | 1,400 |
| Dec 26, 2025 | 1,942.00 | 1,950.00 | 1,941.00 | 1,950.00 | 1,950.00 | 0.41% | 2,500 |
| Dec 25, 2025 | 1,942.00 | 1,943.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.05% | 900 |
| Dec 24, 2025 | 1,950.00 | 1,950.00 | 1,930.00 | 1,943.00 | 1,943.00 | 0.05% | 14,600 |
| Dec 23, 2025 | 1,940.00 | 1,951.00 | 1,890.00 | 1,942.00 | 1,942.00 | -0.15% | 9,300 |
| Dec 22, 2025 | 1,945.00 | 1,945.00 | 1,942.00 | 1,945.00 | 1,945.00 | 0.15% | 2,100 |
| Dec 19, 2025 | 1,941.00 | 1,943.00 | 1,940.00 | 1,942.00 | 1,942.00 | - | 5,600 |
| Dec 18, 2025 | 1,941.00 | 1,957.00 | 1,941.00 | 1,942.00 | 1,942.00 | - | 2,300 |
| Dec 17, 2025 | 1,898.00 | 1,949.00 | 1,898.00 | 1,942.00 | 1,942.00 | 0.31% | 6,600 |
| Dec 16, 2025 | 1,900.00 | 1,942.00 | 1,900.00 | 1,936.00 | 1,936.00 | -0.21% | 2,000 |
| Dec 15, 2025 | 1,950.00 | 1,955.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.10% | 4,100 |
| Dec 12, 2025 | 1,938.00 | 1,942.00 | 1,938.00 | 1,942.00 | 1,942.00 | 0.26% | 500 |
| Dec 11, 2025 | 1,901.00 | 1,948.00 | 1,901.00 | 1,937.00 | 1,937.00 | 0.52% | 5,400 |
| Dec 10, 2025 | 1,927.00 | 1,943.00 | 1,926.00 | 1,927.00 | 1,927.00 | -1.43% | 2,800 |
| Dec 9, 2025 | 1,968.00 | 1,968.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.51% | 1,500 |
| Dec 8, 2025 | 1,974.00 | 1,980.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.92% | 1,600 |
| Dec 5, 2025 | 1,952.00 | 1,963.00 | 1,943.00 | 1,963.00 | 1,963.00 | 1.08% | 2,300 |
| Dec 4, 2025 | 1,942.00 | 1,948.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.83% | 900 |
| Dec 3, 2025 | 1,917.00 | 1,945.00 | 1,917.00 | 1,926.00 | 1,926.00 | -0.57% | 2,300 |
| Dec 2, 2025 | 1,917.00 | 1,950.00 | 1,917.00 | 1,937.00 | 1,937.00 | 0.36% | 2,600 |
| Dec 1, 2025 | 1,893.00 | 1,973.00 | 1,893.00 | 1,930.00 | 1,930.00 | -0.16% | 21,600 |
| Nov 28, 2025 | 1,984.00 | 1,995.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.87% | 3,100 |
| Nov 27, 2025 | 1,863.00 | 1,950.00 | 1,863.00 | 1,950.00 | 1,950.00 | 3.72% | 6,600 |
| Nov 26, 2025 | 1,880.00 | 1,902.00 | 1,850.00 | 1,880.00 | 1,880.00 | - | 6,000 |
| Nov 25, 2025 | 1,831.00 | 1,880.00 | 1,829.00 | 1,880.00 | 1,880.00 | 2.17% | 1,700 |
| Nov 21, 2025 | 1,813.00 | 1,850.00 | 1,813.00 | 1,840.00 | 1,840.00 | -0.59% | 800 |
| Nov 20, 2025 | 1,850.00 | 1,881.00 | 1,850.00 | 1,851.00 | 1,851.00 | 0.49% | 1,700 |
| Nov 19, 2025 | 1,861.00 | 1,861.00 | 1,820.00 | 1,842.00 | 1,842.00 | -1.02% | 3,700 |
| Nov 18, 2025 | 1,850.00 | 1,861.00 | 1,822.00 | 1,861.00 | 1,861.00 | -0.05% | 3,200 |
| Nov 17, 2025 | 1,936.00 | 1,936.00 | 1,858.00 | 1,862.00 | 1,862.00 | -2.97% | 5,000 |
| Nov 14, 2025 | 1,805.00 | 1,973.00 | 1,770.00 | 1,919.00 | 1,919.00 | 5.79% | 26,700 |
| Nov 13, 2025 | 1,904.00 | 1,926.00 | 1,810.00 | 1,814.00 | 1,814.00 | -5.47% | 16,400 |
| Nov 12, 2025 | 1,968.00 | 1,968.00 | 1,905.00 | 1,919.00 | 1,919.00 | -1.89% | 16,100 |
| Nov 11, 2025 | 1,960.00 | 1,966.00 | 1,946.00 | 1,956.00 | 1,956.00 | -0.46% | 6,700 |
| Nov 10, 2025 | 1,940.00 | 1,990.00 | 1,940.00 | 1,965.00 | 1,965.00 | 1.29% | 4,800 |
| Nov 7, 2025 | 1,990.00 | 2,098.00 | 1,900.00 | 1,940.00 | 1,940.00 | -0.51% | 36,500 |
| Nov 6, 2025 | 1,942.00 | 1,968.00 | 1,942.00 | 1,950.00 | 1,950.00 | 0.41% | 2,400 |
| Nov 5, 2025 | 2,001.00 | 2,001.00 | 1,923.00 | 1,942.00 | 1,942.00 | -2.95% | 7,200 |
| Nov 4, 2025 | 1,991.00 | 2,039.00 | 1,991.00 | 2,001.00 | 2,001.00 | 0.20% | 4,500 |
| Oct 31, 2025 | 2,003.00 | 2,020.00 | 1,979.00 | 1,997.00 | 1,997.00 | -0.84% | 10,900 |
| Oct 30, 2025 | 2,000.00 | 2,021.00 | 1,990.00 | 2,014.00 | 2,014.00 | 2.44% | 7,500 |
| Oct 29, 2025 | 2,014.00 | 2,014.00 | 1,931.00 | 1,966.00 | 1,966.00 | -2.19% | 11,200 |
| Oct 28, 2025 | 2,142.00 | 2,143.00 | 2,010.00 | 2,010.00 | 2,010.00 | -3.92% | 15,800 |
| Oct 27, 2025 | 2,174.00 | 2,175.00 | 2,024.00 | 2,092.00 | 2,092.00 | 2.80% | 38,700 |
| Oct 24, 2025 | 1,987.00 | 2,059.00 | 1,967.00 | 2,035.00 | 2,035.00 | 2.52% | 18,900 |
| Oct 23, 2025 | 1,950.00 | 2,056.00 | 1,950.00 | 1,985.00 | 1,985.00 | 3.06% | 22,200 |
| Oct 22, 2025 | 1,922.00 | 1,940.00 | 1,912.00 | 1,926.00 | 1,926.00 | -0.47% | 3,000 |
| Oct 21, 2025 | 1,957.00 | 1,959.00 | 1,929.00 | 1,935.00 | 1,935.00 | -0.57% | 5,100 |
| Oct 20, 2025 | 1,935.00 | 1,966.00 | 1,918.00 | 1,946.00 | 1,946.00 | 0.78% | 6,500 |
| Oct 17, 2025 | 1,957.00 | 1,957.00 | 1,915.00 | 1,931.00 | 1,931.00 | -1.38% | 10,400 |
| Oct 16, 2025 | 1,997.00 | 1,997.00 | 1,956.00 | 1,958.00 | 1,958.00 | -0.86% | 1,700 |
| Oct 15, 2025 | 1,993.00 | 2,019.00 | 1,961.00 | 1,975.00 | 1,975.00 | -1.25% | 7,500 |
| Oct 14, 2025 | 1,955.00 | 2,020.00 | 1,909.00 | 2,000.00 | 2,000.00 | -0.25% | 14,200 |
| Oct 10, 2025 | 2,070.00 | 2,070.00 | 1,952.00 | 2,005.00 | 2,005.00 | -2.20% | 18,400 |
| Oct 9, 2025 | 1,961.00 | 2,074.00 | 1,960.00 | 2,050.00 | 2,050.00 | 4.06% | 29,800 |
| Oct 8, 2025 | 1,926.00 | 2,000.00 | 1,880.00 | 1,970.00 | 1,970.00 | 1.03% | 11,500 |