Skip to main content
Kin-Ei Corp. (TYO:9636)
Japan flag Japan · Delayed Price · Currency is JPY
4,190.00
+5.00 (0.12%)
Apr 28, 2026, 3:30 PM JST

Kin-Ei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,155.004,190.004,135.004,190.004,190.000.12%2,900
Apr 27, 20264,195.004,195.004,175.004,185.004,185.00-0.24%1,100
Apr 24, 20264,165.004,195.004,165.004,195.004,195.000.84%1,600
Apr 23, 20264,160.004,160.004,160.004,160.004,160.00-100
Apr 22, 20264,165.004,165.004,160.004,160.004,160.00-0.72%300
Apr 21, 20264,165.004,190.004,165.004,190.004,190.00-300
Apr 20, 20264,165.004,190.004,165.004,190.004,190.00-500
Apr 16, 20264,170.004,190.004,150.004,190.004,190.000.72%1,000
Apr 15, 20264,160.004,160.004,160.004,160.004,160.00-100
Apr 14, 20264,175.004,175.004,160.004,160.004,160.00-0.12%300
Apr 13, 20264,170.004,170.004,160.004,165.004,165.00-0.12%1,000
Apr 10, 20264,170.004,170.004,170.004,170.004,170.00-100
Apr 9, 20264,170.004,170.004,170.004,170.004,170.00-100
Apr 8, 20264,185.004,185.004,170.004,170.004,170.000.48%900
Apr 6, 20264,180.004,180.004,150.004,150.004,150.00-0.72%1,300
Apr 3, 20264,185.004,185.004,180.004,180.004,180.000.72%400
Apr 2, 20264,150.004,150.004,150.004,150.004,150.000.24%300
Apr 1, 20264,140.004,150.004,140.004,140.004,140.000.12%600
Mar 31, 20264,130.004,135.004,130.004,135.004,135.000.36%500
Mar 30, 20264,100.004,125.004,070.004,120.004,120.00-0.24%1,300
Mar 27, 20264,085.004,140.004,085.004,130.004,130.001.10%1,500
Mar 26, 20264,080.004,100.004,080.004,085.004,085.00-0.49%1,300
Mar 25, 20264,085.004,105.004,085.004,105.004,105.000.61%900
Mar 24, 20264,070.004,080.004,070.004,080.004,080.000.25%2,400
Mar 23, 20264,075.004,085.004,025.004,070.004,070.00-0.25%3,500
Mar 19, 20264,100.004,100.004,080.004,080.004,080.00-0.61%200
Mar 18, 20264,080.004,105.004,080.004,105.004,105.00-0.85%2,400
Mar 17, 20264,075.004,155.004,075.004,140.004,140.002.22%3,400
Mar 16, 20264,095.004,380.004,050.004,050.004,050.00-1.10%38,000
Mar 13, 20264,095.004,095.004,095.004,095.004,095.00-100
Mar 12, 20264,100.004,100.004,085.004,095.004,095.00-0.12%400
Mar 11, 20264,080.004,100.004,080.004,100.004,100.000.49%400
Mar 10, 20264,095.004,095.004,080.004,080.004,080.00-500
Mar 9, 20264,055.004,080.004,055.004,080.004,080.00-1,000
Mar 6, 20264,060.004,080.004,060.004,080.004,080.00-0.24%1,700
Mar 5, 20264,105.004,110.004,070.004,090.004,090.000.25%900
Mar 4, 20264,085.004,085.004,060.004,080.004,080.00-0.37%4,100
Mar 3, 20264,110.004,110.004,095.004,095.004,095.00-0.24%1,000
Mar 2, 20264,105.004,105.004,100.004,105.004,105.00-600
Feb 27, 20264,110.004,110.004,105.004,105.004,105.00-0.12%500
Feb 26, 20264,100.004,110.004,100.004,110.004,110.000.24%300
Feb 25, 20264,095.004,100.004,095.004,100.004,100.00-0.12%1,800
Feb 24, 20264,105.004,105.004,105.004,105.004,105.00-0.12%300
Feb 20, 20264,105.004,110.004,105.004,110.004,110.00-400
Feb 19, 20264,110.004,110.004,110.004,110.004,110.000.24%200
Feb 18, 20264,095.004,100.004,095.004,100.004,100.000.24%200
Feb 17, 20264,095.004,095.004,090.004,090.004,090.00-0.12%400
Feb 16, 20264,115.004,115.004,095.004,095.004,095.00-0.12%800
Feb 13, 20264,100.004,100.004,095.004,100.004,100.000.12%700
Feb 12, 20264,095.004,105.004,095.004,095.004,095.00-1,300
Feb 10, 20264,095.004,095.004,095.004,095.004,095.00-200
Feb 9, 20264,100.004,100.004,095.004,095.004,095.00-0.24%700
Feb 6, 20264,095.004,110.004,095.004,105.004,105.000.24%1,000
Feb 5, 20264,105.004,120.004,090.004,095.004,095.00-1,300
Feb 4, 20264,090.004,105.004,090.004,095.004,095.000.12%900
Feb 3, 20264,090.004,115.004,090.004,090.004,090.00-0.12%3,800
Feb 2, 20264,100.004,105.004,090.004,095.004,095.00-0.12%2,800
Jan 30, 20264,110.004,110.004,100.004,100.004,100.00-0.24%3,600
Jan 29, 20264,090.004,130.004,085.004,110.004,110.00-3.07%6,300
Jan 28, 20264,185.004,240.004,185.004,240.004,229.991.07%4,500
Jan 27, 20264,190.004,195.004,180.004,195.004,185.090.24%3,100
Jan 26, 20264,170.004,190.004,170.004,185.004,175.120.12%2,600
Jan 23, 20264,185.004,195.004,180.004,180.004,170.13-0.36%1,100
Jan 22, 20264,190.004,200.004,185.004,195.004,185.090.24%2,200
Jan 21, 20264,180.004,185.004,170.004,185.004,175.120.24%1,000
Jan 20, 20264,165.004,175.004,165.004,175.004,165.140.24%1,100
Jan 19, 20264,170.004,170.004,160.004,165.004,155.170.12%1,800
Jan 16, 20264,155.004,160.004,150.004,160.004,150.180.12%1,500
Jan 15, 20264,150.004,155.004,145.004,155.004,145.190.12%600
Jan 14, 20264,145.004,160.004,145.004,150.004,140.20-1,200
Jan 13, 20264,155.004,155.004,150.004,150.004,140.20-0.12%1,200
Jan 9, 20264,150.004,155.004,145.004,155.004,145.190.12%1,200
Jan 8, 20264,160.004,175.004,140.004,150.004,140.20-0.12%3,000
Jan 7, 20264,140.004,155.004,140.004,155.004,145.190.36%1,500
Jan 6, 20264,160.004,165.004,140.004,140.004,130.22-1,800
Jan 5, 20264,135.004,165.004,135.004,140.004,130.220.12%2,100
Dec 30, 20254,145.004,155.004,135.004,135.004,125.24-0.24%1,400
Dec 29, 20254,130.004,150.004,130.004,145.004,135.210.36%2,000
Dec 26, 20254,130.004,130.004,120.004,130.004,120.250.12%2,000
Dec 25, 20254,130.004,135.004,120.004,125.004,115.26-0.12%1,400
Dec 24, 20254,130.004,130.004,125.004,130.004,120.25-1,300
Dec 23, 20254,140.004,140.004,130.004,130.004,120.25-0.36%800
Dec 22, 20254,150.004,150.004,120.004,145.004,135.210.24%1,800
Dec 19, 20254,135.004,135.004,135.004,135.004,125.240.12%500
Dec 18, 20254,125.004,130.004,125.004,130.004,120.25-600
Dec 17, 20254,130.004,130.004,130.004,130.004,120.25-0.24%100
Dec 16, 20254,120.004,145.004,120.004,140.004,130.22-500
Dec 15, 20254,120.004,140.004,110.004,140.004,130.220.49%1,000
Dec 12, 20254,105.004,120.004,105.004,120.004,110.270.37%1,000
Dec 11, 20254,110.004,135.004,105.004,105.004,095.31-0.12%1,100
Dec 10, 20254,125.004,130.004,110.004,110.004,100.30-3,900
Dec 9, 20254,160.004,205.004,110.004,110.004,100.30-1.20%6,900
Dec 8, 20254,150.004,160.004,140.004,160.004,150.180.24%800
Dec 5, 20254,150.004,155.004,130.004,150.004,140.20-0.24%600
Dec 4, 20254,135.004,160.004,130.004,160.004,150.18-0.12%400
Dec 3, 20254,145.004,165.004,130.004,165.004,155.17-0.12%800
Dec 2, 20254,185.004,185.004,155.004,170.004,160.15-0.36%700
Dec 1, 20254,150.004,185.004,150.004,185.004,175.121.21%2,100
Nov 28, 20254,130.004,145.004,105.004,135.004,125.240.24%1,400
Nov 27, 20254,120.004,125.004,110.004,125.004,115.260.12%500