Kuribayashi Steamship Co., Ltd. (TYO:9171)
Japan
· Delayed Price · Currency is JPY 1,899.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Kuribayashi Steamship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,911.00 | 1,911.00 | 1,896.00 | 1,899.00 | 1,899.00 | - | 2,500 |
| Apr 27, 2026 | 1,868.00 | 1,899.00 | 1,845.00 | 1,899.00 | 1,899.00 | 1.01% | 1,200 |
| Apr 24, 2026 | 1,880.00 | 1,891.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.11% | 1,000 |
| Apr 23, 2026 | 1,900.00 | 1,901.00 | 1,846.00 | 1,878.00 | 1,878.00 | -1.16% | 5,200 |
| Apr 22, 2026 | 1,915.00 | 1,915.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.68% | 2,300 |
| Apr 21, 2026 | 1,916.00 | 1,928.00 | 1,895.00 | 1,913.00 | 1,913.00 | 0.79% | 4,300 |
| Apr 20, 2026 | 1,934.00 | 1,934.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.94% | 2,700 |
| Apr 17, 2026 | 1,949.00 | 1,950.00 | 1,916.00 | 1,916.00 | 1,916.00 | -1.64% | 1,000 |
| Apr 16, 2026 | 1,930.00 | 1,952.00 | 1,923.00 | 1,948.00 | 1,948.00 | 2.47% | 6,100 |
| Apr 15, 2026 | 1,936.00 | 1,936.00 | 1,896.00 | 1,901.00 | 1,901.00 | -2.86% | 4,600 |
| Apr 14, 2026 | 1,926.00 | 1,968.00 | 1,926.00 | 1,957.00 | 1,957.00 | 1.61% | 8,400 |
| Apr 13, 2026 | 1,913.00 | 1,933.00 | 1,896.00 | 1,926.00 | 1,926.00 | 1.21% | 8,900 |
| Apr 10, 2026 | 1,892.00 | 1,904.00 | 1,885.00 | 1,903.00 | 1,903.00 | 0.53% | 4,500 |
| Apr 9, 2026 | 1,893.00 | 1,901.00 | 1,893.00 | 1,893.00 | 1,893.00 | -0.42% | 1,500 |
| Apr 8, 2026 | 1,886.00 | 1,915.00 | 1,855.00 | 1,901.00 | 1,901.00 | 0.80% | 5,100 |
| Apr 7, 2026 | 1,881.00 | 1,890.00 | 1,881.00 | 1,886.00 | 1,886.00 | 0.27% | 2,100 |
| Apr 6, 2026 | 1,870.00 | 1,881.00 | 1,855.00 | 1,881.00 | 1,881.00 | 0.53% | 6,300 |
| Apr 3, 2026 | 1,899.00 | 1,911.00 | 1,866.00 | 1,871.00 | 1,871.00 | -1.27% | 9,100 |
| Apr 2, 2026 | 1,880.00 | 1,897.00 | 1,880.00 | 1,895.00 | 1,895.00 | -0.05% | 3,000 |
| Apr 1, 2026 | 1,860.00 | 1,920.00 | 1,860.00 | 1,896.00 | 1,896.00 | 4.23% | 17,100 |
| Mar 31, 2026 | 1,800.00 | 1,836.00 | 1,781.00 | 1,819.00 | 1,819.00 | 3.71% | 15,000 |
| Mar 30, 2026 | 1,771.00 | 1,783.00 | 1,746.00 | 1,754.00 | 1,754.00 | -2.72% | 14,400 |
| Mar 27, 2026 | 1,804.00 | 1,852.00 | 1,803.00 | 1,803.00 | 1,778.00 | -0.17% | 6,000 |
| Mar 26, 2026 | 1,800.00 | 1,819.00 | 1,800.00 | 1,806.00 | 1,780.96 | 0.22% | 2,000 |
| Mar 25, 2026 | 1,785.00 | 1,821.00 | 1,785.00 | 1,802.00 | 1,777.01 | 0.95% | 6,500 |
| Mar 24, 2026 | 1,815.00 | 1,815.00 | 1,776.00 | 1,785.00 | 1,760.25 | 0.56% | 1,800 |
| Mar 23, 2026 | 1,798.00 | 1,809.00 | 1,775.00 | 1,775.00 | 1,750.39 | -1.33% | 12,100 |
| Mar 19, 2026 | 1,776.00 | 1,848.00 | 1,776.00 | 1,799.00 | 1,774.06 | 0.17% | 9,800 |
| Mar 18, 2026 | 1,800.00 | 1,822.00 | 1,794.00 | 1,796.00 | 1,771.10 | 1.35% | 9,600 |
| Mar 17, 2026 | 1,770.00 | 1,780.00 | 1,760.00 | 1,772.00 | 1,747.43 | 0.17% | 10,900 |
| Mar 16, 2026 | 1,753.00 | 1,806.00 | 1,722.00 | 1,769.00 | 1,744.47 | 0.06% | 26,600 |
| Mar 13, 2026 | 1,745.00 | 1,784.00 | 1,724.00 | 1,768.00 | 1,743.49 | 0.34% | 9,900 |
| Mar 12, 2026 | 1,825.00 | 1,825.00 | 1,762.00 | 1,762.00 | 1,737.57 | -4.45% | 30,900 |
| Mar 11, 2026 | 1,812.00 | 1,859.00 | 1,812.00 | 1,844.00 | 1,818.43 | -0.43% | 26,700 |
| Mar 10, 2026 | 1,869.00 | 1,888.00 | 1,826.00 | 1,852.00 | 1,826.32 | -0.38% | 12,300 |
| Mar 9, 2026 | 1,849.00 | 1,879.00 | 1,832.00 | 1,859.00 | 1,833.22 | -2.52% | 8,000 |
| Mar 6, 2026 | 1,880.00 | 1,914.00 | 1,822.00 | 1,907.00 | 1,880.56 | -0.37% | 20,000 |
| Mar 5, 2026 | 1,897.00 | 1,925.00 | 1,840.00 | 1,914.00 | 1,887.46 | 3.01% | 15,000 |
| Mar 4, 2026 | 1,834.00 | 1,884.00 | 1,794.00 | 1,858.00 | 1,832.24 | -1.54% | 29,900 |
| Mar 3, 2026 | 1,890.00 | 1,935.00 | 1,880.00 | 1,887.00 | 1,860.84 | -1.20% | 62,600 |
| Mar 2, 2026 | 1,786.00 | 1,985.00 | 1,780.00 | 1,910.00 | 1,883.52 | -12.30% | 330,400 |
| Feb 27, 2026 | 1,808.00 | 2,178.00 | 1,808.00 | 2,178.00 | 2,147.80 | 22.50% | 296,200 |
| Feb 26, 2026 | 1,742.00 | 1,807.00 | 1,742.00 | 1,778.00 | 1,753.35 | 2.07% | 5,100 |
| Feb 25, 2026 | 1,734.00 | 1,742.00 | 1,711.00 | 1,742.00 | 1,717.85 | - | 3,400 |
| Feb 24, 2026 | 1,782.00 | 1,782.00 | 1,705.00 | 1,742.00 | 1,717.85 | -2.30% | 4,800 |
| Feb 20, 2026 | 1,806.00 | 1,806.00 | 1,783.00 | 1,783.00 | 1,758.28 | -1.22% | 2,000 |
| Feb 19, 2026 | 1,821.00 | 1,829.00 | 1,802.00 | 1,805.00 | 1,779.97 | 0.06% | 1,400 |
| Feb 18, 2026 | 1,830.00 | 1,835.00 | 1,801.00 | 1,804.00 | 1,778.99 | -1.42% | 2,100 |
| Feb 17, 2026 | 1,839.00 | 1,839.00 | 1,775.00 | 1,830.00 | 1,804.63 | -0.49% | 5,100 |
| Feb 16, 2026 | 1,835.00 | 1,859.00 | 1,816.00 | 1,839.00 | 1,813.50 | 0.22% | 5,200 |
| Feb 13, 2026 | 1,865.00 | 1,865.00 | 1,833.00 | 1,835.00 | 1,809.56 | -1.61% | 600 |
| Feb 12, 2026 | 1,841.00 | 1,865.00 | 1,841.00 | 1,865.00 | 1,839.14 | 2.42% | 2,900 |
| Feb 10, 2026 | 1,849.00 | 1,849.00 | 1,809.00 | 1,821.00 | 1,795.75 | 0.66% | 4,000 |
| Feb 9, 2026 | 1,873.00 | 1,873.00 | 1,784.00 | 1,809.00 | 1,783.92 | -0.88% | 9,800 |
| Feb 6, 2026 | 1,925.00 | 2,011.00 | 1,652.00 | 1,825.00 | 1,799.69 | -4.80% | 34,100 |
| Feb 5, 2026 | 1,946.00 | 1,959.00 | 1,917.00 | 1,917.00 | 1,890.42 | -1.49% | 2,200 |
| Feb 4, 2026 | 1,940.00 | 1,950.00 | 1,920.00 | 1,946.00 | 1,919.02 | 0.36% | 5,100 |
| Feb 3, 2026 | 1,939.00 | 1,939.00 | 1,922.00 | 1,939.00 | 1,912.11 | 1.04% | 1,800 |
| Feb 2, 2026 | 1,915.00 | 1,937.00 | 1,915.00 | 1,919.00 | 1,892.39 | 0.21% | 1,300 |
| Jan 30, 2026 | 1,937.00 | 1,949.00 | 1,912.00 | 1,915.00 | 1,888.45 | -1.79% | 1,300 |
| Jan 29, 2026 | 1,940.00 | 1,950.00 | 1,873.00 | 1,950.00 | 1,922.96 | 0.52% | 1,500 |
| Jan 28, 2026 | 1,990.00 | 1,990.00 | 1,903.00 | 1,940.00 | 1,913.10 | -0.92% | 3,300 |
| Jan 27, 2026 | 1,902.00 | 2,000.00 | 1,902.00 | 1,958.00 | 1,930.85 | 6.88% | 8,600 |
| Jan 26, 2026 | 1,931.00 | 1,940.00 | 1,832.00 | 1,832.00 | 1,806.60 | -5.13% | 2,300 |
| Jan 23, 2026 | 1,961.00 | 1,961.00 | 1,931.00 | 1,931.00 | 1,904.23 | -0.52% | 1,900 |
| Jan 22, 2026 | 1,953.00 | 1,969.00 | 1,934.00 | 1,941.00 | 1,914.09 | -2.46% | 4,800 |
| Jan 21, 2026 | 1,920.00 | 1,990.00 | 1,920.00 | 1,990.00 | 1,962.41 | 3.86% | 6,600 |
| Jan 20, 2026 | 1,911.00 | 1,928.00 | 1,901.00 | 1,916.00 | 1,889.43 | 0.90% | 1,900 |
| Jan 19, 2026 | 1,894.00 | 1,899.00 | 1,894.00 | 1,899.00 | 1,872.67 | -0.37% | 400 |
| Jan 16, 2026 | 1,938.00 | 1,938.00 | 1,885.00 | 1,906.00 | 1,879.57 | 0.42% | 1,900 |
| Jan 15, 2026 | 1,874.00 | 1,902.00 | 1,872.00 | 1,898.00 | 1,871.68 | 1.28% | 4,800 |
| Jan 14, 2026 | 1,897.00 | 1,900.00 | 1,867.00 | 1,874.00 | 1,848.02 | -1.52% | 6,200 |
| Jan 13, 2026 | 1,931.00 | 1,931.00 | 1,891.00 | 1,903.00 | 1,876.61 | 0.05% | 4,100 |
| Jan 9, 2026 | 1,942.00 | 1,942.00 | 1,887.00 | 1,902.00 | 1,875.63 | -2.06% | 6,100 |
| Jan 8, 2026 | 1,972.00 | 1,981.00 | 1,942.00 | 1,942.00 | 1,915.07 | -0.92% | 7,200 |
| Jan 7, 2026 | 2,002.00 | 2,012.00 | 1,959.00 | 1,960.00 | 1,932.82 | -1.51% | 4,500 |
| Jan 6, 2026 | 1,998.00 | 2,010.00 | 1,987.00 | 1,990.00 | 1,962.41 | -0.20% | 7,300 |
| Jan 5, 2026 | 1,996.00 | 1,997.00 | 1,976.00 | 1,994.00 | 1,966.35 | -0.10% | 3,300 |
| Dec 30, 2025 | 1,997.00 | 1,998.00 | 1,970.00 | 1,996.00 | 1,968.32 | 1.53% | 3,300 |
| Dec 29, 2025 | 1,974.00 | 1,974.00 | 1,965.00 | 1,966.00 | 1,938.74 | 0.82% | 1,400 |
| Dec 26, 2025 | 1,942.00 | 1,950.00 | 1,941.00 | 1,950.00 | 1,922.96 | 0.41% | 2,500 |
| Dec 25, 2025 | 1,942.00 | 1,943.00 | 1,942.00 | 1,942.00 | 1,915.07 | -0.05% | 900 |
| Dec 24, 2025 | 1,950.00 | 1,950.00 | 1,930.00 | 1,943.00 | 1,916.06 | 0.05% | 14,600 |
| Dec 23, 2025 | 1,940.00 | 1,951.00 | 1,890.00 | 1,942.00 | 1,915.07 | -0.15% | 9,300 |
| Dec 22, 2025 | 1,945.00 | 1,945.00 | 1,942.00 | 1,945.00 | 1,918.03 | 0.15% | 2,100 |
| Dec 19, 2025 | 1,941.00 | 1,943.00 | 1,940.00 | 1,942.00 | 1,915.07 | - | 5,600 |
| Dec 18, 2025 | 1,941.00 | 1,957.00 | 1,941.00 | 1,942.00 | 1,915.07 | - | 2,300 |
| Dec 17, 2025 | 1,898.00 | 1,949.00 | 1,898.00 | 1,942.00 | 1,915.07 | 0.31% | 6,600 |
| Dec 16, 2025 | 1,900.00 | 1,942.00 | 1,900.00 | 1,936.00 | 1,909.16 | -0.21% | 2,000 |
| Dec 15, 2025 | 1,950.00 | 1,955.00 | 1,940.00 | 1,940.00 | 1,913.10 | -0.10% | 4,100 |
| Dec 12, 2025 | 1,938.00 | 1,942.00 | 1,938.00 | 1,942.00 | 1,915.07 | 0.26% | 500 |
| Dec 11, 2025 | 1,901.00 | 1,948.00 | 1,901.00 | 1,937.00 | 1,910.14 | 0.52% | 5,400 |
| Dec 10, 2025 | 1,927.00 | 1,943.00 | 1,926.00 | 1,927.00 | 1,900.28 | -1.43% | 2,800 |
| Dec 9, 2025 | 1,968.00 | 1,968.00 | 1,955.00 | 1,955.00 | 1,927.89 | 0.51% | 1,500 |
| Dec 8, 2025 | 1,974.00 | 1,980.00 | 1,945.00 | 1,945.00 | 1,918.03 | -0.92% | 1,600 |
| Dec 5, 2025 | 1,952.00 | 1,963.00 | 1,943.00 | 1,963.00 | 1,935.78 | 1.08% | 2,300 |
| Dec 4, 2025 | 1,942.00 | 1,948.00 | 1,942.00 | 1,942.00 | 1,915.07 | 0.83% | 900 |
| Dec 3, 2025 | 1,917.00 | 1,945.00 | 1,917.00 | 1,926.00 | 1,899.29 | -0.57% | 2,300 |
| Dec 2, 2025 | 1,917.00 | 1,950.00 | 1,917.00 | 1,937.00 | 1,910.14 | 0.36% | 2,600 |
| Dec 1, 2025 | 1,893.00 | 1,973.00 | 1,893.00 | 1,930.00 | 1,903.24 | -0.16% | 21,600 |