Gourmet Kineya Co.,Ltd. (TYO:9850)
Japan
· Delayed Price · Currency is JPY 970.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Gourmet Kineya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 970.00 | 974.00 | 969.00 | 970.00 | 970.00 | - | 21,700 |
| Apr 27, 2026 | 970.00 | 979.00 | 963.00 | 970.00 | 970.00 | 0.83% | 30,500 |
| Apr 24, 2026 | 966.00 | 968.00 | 962.00 | 962.00 | 962.00 | -0.41% | 24,900 |
| Apr 23, 2026 | 971.00 | 975.00 | 965.00 | 966.00 | 966.00 | -0.51% | 31,100 |
| Apr 22, 2026 | 980.00 | 985.00 | 971.00 | 971.00 | 971.00 | -0.92% | 29,100 |
| Apr 21, 2026 | 988.00 | 988.00 | 980.00 | 980.00 | 980.00 | -0.81% | 23,000 |
| Apr 20, 2026 | 990.00 | 992.00 | 981.00 | 988.00 | 988.00 | 0.41% | 23,400 |
| Apr 17, 2026 | 988.00 | 988.00 | 984.00 | 984.00 | 984.00 | 0.20% | 13,400 |
| Apr 16, 2026 | 987.00 | 988.00 | 982.00 | 982.00 | 982.00 | -0.51% | 16,600 |
| Apr 15, 2026 | 990.00 | 991.00 | 984.00 | 987.00 | 987.00 | -0.10% | 20,400 |
| Apr 14, 2026 | 983.00 | 988.00 | 980.00 | 988.00 | 988.00 | 0.71% | 15,500 |
| Apr 13, 2026 | 978.00 | 986.00 | 978.00 | 981.00 | 981.00 | -0.51% | 17,200 |
| Apr 10, 2026 | 985.00 | 991.00 | 984.00 | 986.00 | 986.00 | 0.51% | 20,400 |
| Apr 9, 2026 | 989.00 | 990.00 | 981.00 | 981.00 | 981.00 | -0.61% | 20,800 |
| Apr 8, 2026 | 982.00 | 987.00 | 978.00 | 987.00 | 987.00 | 0.92% | 41,200 |
| Apr 7, 2026 | 974.00 | 978.00 | 973.00 | 978.00 | 978.00 | 0.51% | 20,200 |
| Apr 6, 2026 | 978.00 | 978.00 | 971.00 | 973.00 | 973.00 | -0.21% | 36,500 |
| Apr 3, 2026 | 975.00 | 979.00 | 973.00 | 975.00 | 975.00 | 0.10% | 33,200 |
| Apr 2, 2026 | 970.00 | 978.00 | 963.00 | 974.00 | 974.00 | 0.93% | 63,800 |
| Apr 1, 2026 | 970.00 | 976.00 | 965.00 | 965.00 | 965.00 | -0.52% | 59,000 |
| Mar 31, 2026 | 969.00 | 973.00 | 964.00 | 970.00 | 970.00 | 0.52% | 41,700 |
| Mar 30, 2026 | 961.00 | 973.00 | 961.00 | 965.00 | 965.00 | -2.82% | 148,500 |
| Mar 27, 2026 | 996.00 | 1,002.00 | 992.00 | 993.00 | 986.00 | -1.00% | 95,200 |
| Mar 26, 2026 | 999.00 | 1,003.00 | 996.00 | 1,003.00 | 995.93 | 0.50% | 40,300 |
| Mar 25, 2026 | 1,002.00 | 1,003.00 | 996.00 | 998.00 | 990.96 | - | 32,800 |
| Mar 24, 2026 | 992.00 | 999.00 | 992.00 | 998.00 | 990.96 | 1.53% | 38,000 |
| Mar 23, 2026 | 985.00 | 995.00 | 982.00 | 983.00 | 976.07 | -0.20% | 47,100 |
| Mar 19, 2026 | 995.00 | 995.00 | 985.00 | 985.00 | 978.06 | -0.61% | 49,600 |
| Mar 18, 2026 | 985.00 | 992.00 | 985.00 | 991.00 | 984.01 | 0.71% | 36,600 |
| Mar 17, 2026 | 987.00 | 990.00 | 984.00 | 984.00 | 977.06 | 0.20% | 38,100 |
| Mar 16, 2026 | 984.00 | 987.00 | 982.00 | 982.00 | 975.08 | -0.30% | 44,500 |
| Mar 13, 2026 | 983.00 | 989.00 | 983.00 | 985.00 | 978.06 | -0.51% | 46,800 |
| Mar 12, 2026 | 996.00 | 997.00 | 988.00 | 990.00 | 983.02 | -0.30% | 44,200 |
| Mar 11, 2026 | 993.00 | 999.00 | 993.00 | 993.00 | 986.00 | 0.20% | 36,500 |
| Mar 10, 2026 | 985.00 | 995.00 | 985.00 | 991.00 | 984.01 | 0.81% | 48,800 |
| Mar 9, 2026 | 980.00 | 987.00 | 977.00 | 983.00 | 976.07 | -0.10% | 73,200 |
| Mar 6, 2026 | 985.00 | 992.00 | 983.00 | 984.00 | 977.06 | -0.20% | 48,200 |
| Mar 5, 2026 | 992.00 | 1,000.00 | 983.00 | 986.00 | 979.05 | 0.41% | 57,500 |
| Mar 4, 2026 | 983.00 | 1,000.00 | 980.00 | 982.00 | 975.08 | -0.41% | 63,200 |
| Mar 3, 2026 | 1,000.00 | 1,000.00 | 986.00 | 986.00 | 979.05 | -0.90% | 67,900 |
| Mar 2, 2026 | 1,001.00 | 1,005.00 | 995.00 | 995.00 | 987.99 | -0.90% | 70,500 |
| Feb 27, 2026 | 1,008.00 | 1,012.00 | 1,002.00 | 1,004.00 | 996.92 | -0.40% | 37,700 |
| Feb 26, 2026 | 1,013.00 | 1,016.00 | 1,004.00 | 1,008.00 | 1,000.89 | -0.10% | 53,000 |
| Feb 25, 2026 | 1,004.00 | 1,009.00 | 1,003.00 | 1,009.00 | 1,001.89 | 0.70% | 32,100 |
| Feb 24, 2026 | 996.00 | 1,008.00 | 994.00 | 1,002.00 | 994.94 | 1.01% | 35,200 |
| Feb 20, 2026 | 1,002.00 | 1,002.00 | 992.00 | 992.00 | 985.01 | -1.20% | 46,800 |
| Feb 19, 2026 | 1,010.00 | 1,015.00 | 1,003.00 | 1,004.00 | 996.92 | -0.99% | 34,100 |
| Feb 18, 2026 | 1,016.00 | 1,020.00 | 1,014.00 | 1,014.00 | 1,006.85 | - | 27,300 |
| Feb 17, 2026 | 1,018.00 | 1,020.00 | 1,014.00 | 1,014.00 | 1,006.85 | 0.10% | 20,700 |
| Feb 16, 2026 | 1,010.00 | 1,018.00 | 1,008.00 | 1,013.00 | 1,005.86 | 0.30% | 23,000 |
| Feb 13, 2026 | 1,021.00 | 1,023.00 | 1,010.00 | 1,010.00 | 1,002.88 | -0.69% | 38,300 |
| Feb 12, 2026 | 1,014.00 | 1,020.00 | 1,013.00 | 1,017.00 | 1,009.83 | 0.30% | 29,800 |
| Feb 10, 2026 | 1,009.00 | 1,015.00 | 1,009.00 | 1,014.00 | 1,006.85 | 0.90% | 29,700 |
| Feb 9, 2026 | 1,015.00 | 1,017.00 | 1,001.00 | 1,005.00 | 997.92 | -0.10% | 26,600 |
| Feb 6, 2026 | 1,004.00 | 1,008.00 | 1,000.00 | 1,006.00 | 998.91 | - | 15,800 |
| Feb 5, 2026 | 1,005.00 | 1,011.00 | 1,001.00 | 1,006.00 | 998.91 | 0.80% | 31,900 |
| Feb 4, 2026 | 993.00 | 1,002.00 | 991.00 | 998.00 | 990.96 | 1.11% | 25,400 |
| Feb 3, 2026 | 995.00 | 997.00 | 987.00 | 987.00 | 980.04 | -0.80% | 36,700 |
| Feb 2, 2026 | 1,001.00 | 1,006.00 | 995.00 | 995.00 | 987.99 | -0.60% | 27,600 |
| Jan 30, 2026 | 987.00 | 1,001.00 | 987.00 | 1,001.00 | 993.94 | 1.62% | 28,600 |
| Jan 29, 2026 | 985.00 | 988.00 | 979.00 | 985.00 | 978.06 | - | 44,200 |
| Jan 28, 2026 | 992.00 | 994.00 | 985.00 | 985.00 | 978.06 | -0.71% | 32,700 |
| Jan 27, 2026 | 996.00 | 1,004.00 | 992.00 | 992.00 | 985.01 | -0.80% | 31,900 |
| Jan 26, 2026 | 997.00 | 1,003.00 | 995.00 | 1,000.00 | 992.95 | 0.20% | 31,900 |
| Jan 23, 2026 | 997.00 | 1,004.00 | 997.00 | 998.00 | 990.96 | -0.10% | 24,200 |
| Jan 22, 2026 | 1,003.00 | 1,008.00 | 997.00 | 999.00 | 991.96 | 0.30% | 25,200 |
| Jan 21, 2026 | 998.00 | 998.00 | 992.00 | 996.00 | 988.98 | -0.60% | 21,000 |
| Jan 20, 2026 | 1,000.00 | 1,005.00 | 992.00 | 1,002.00 | 994.94 | - | 32,600 |
| Jan 19, 2026 | 1,018.00 | 1,018.00 | 1,001.00 | 1,002.00 | 994.94 | -1.09% | 24,600 |
| Jan 16, 2026 | 1,014.00 | 1,019.00 | 1,007.00 | 1,013.00 | 1,005.86 | 0.10% | 34,400 |
| Jan 15, 2026 | 1,002.00 | 1,013.00 | 1,001.00 | 1,012.00 | 1,004.87 | 0.90% | 59,600 |
| Jan 14, 2026 | 991.00 | 1,003.00 | 986.00 | 1,003.00 | 995.93 | 2.35% | 90,400 |
| Jan 13, 2026 | 996.00 | 998.00 | 976.00 | 980.00 | 973.09 | -1.01% | 174,400 |
| Jan 9, 2026 | 985.00 | 990.00 | 982.00 | 990.00 | 983.02 | 1.43% | 85,500 |
| Jan 8, 2026 | 987.00 | 989.00 | 976.00 | 976.00 | 969.12 | -1.01% | 99,300 |
| Jan 7, 2026 | 984.00 | 993.00 | 980.00 | 986.00 | 979.05 | 0.10% | 56,400 |
| Jan 6, 2026 | 979.00 | 985.00 | 978.00 | 985.00 | 978.06 | 1.03% | 53,700 |
| Jan 5, 2026 | 975.00 | 979.00 | 972.00 | 975.00 | 968.13 | 0.41% | 97,800 |
| Dec 30, 2025 | 972.00 | 974.00 | 968.00 | 971.00 | 964.16 | - | 67,400 |
| Dec 29, 2025 | 966.00 | 971.00 | 966.00 | 971.00 | 964.16 | 0.10% | 89,100 |
| Dec 26, 2025 | 964.00 | 971.00 | 964.00 | 970.00 | 963.16 | 0.73% | 82,900 |
| Dec 25, 2025 | 961.00 | 966.00 | 960.00 | 963.00 | 956.21 | 0.31% | 50,700 |
| Dec 24, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 953.23 | -0.41% | 40,300 |
| Dec 23, 2025 | 960.00 | 965.00 | 960.00 | 964.00 | 957.20 | 0.84% | 48,600 |
| Dec 22, 2025 | 960.00 | 961.00 | 956.00 | 956.00 | 949.26 | -0.10% | 60,000 |
| Dec 19, 2025 | 953.00 | 957.00 | 953.00 | 957.00 | 950.25 | 0.42% | 38,700 |
| Dec 18, 2025 | 952.00 | 954.00 | 950.00 | 953.00 | 946.28 | 0.21% | 32,200 |
| Dec 17, 2025 | 954.00 | 954.00 | 950.00 | 951.00 | 944.30 | -0.11% | 38,400 |
| Dec 16, 2025 | 955.00 | 957.00 | 952.00 | 952.00 | 945.29 | -0.31% | 35,800 |
| Dec 15, 2025 | 956.00 | 960.00 | 955.00 | 955.00 | 948.27 | -0.10% | 40,000 |
| Dec 12, 2025 | 955.00 | 959.00 | 955.00 | 956.00 | 949.26 | 0.53% | 26,300 |
| Dec 11, 2025 | 963.00 | 963.00 | 951.00 | 951.00 | 944.30 | -1.14% | 40,200 |
| Dec 10, 2025 | 957.00 | 962.00 | 957.00 | 962.00 | 955.22 | 0.73% | 21,300 |
| Dec 9, 2025 | 957.00 | 960.00 | 951.00 | 955.00 | 948.27 | -0.62% | 44,300 |
| Dec 8, 2025 | 959.00 | 962.00 | 957.00 | 961.00 | 954.23 | 0.21% | 20,700 |
| Dec 5, 2025 | 959.00 | 961.00 | 956.00 | 959.00 | 952.24 | - | 25,700 |
| Dec 4, 2025 | 959.00 | 962.00 | 955.00 | 959.00 | 952.24 | 0.10% | 26,200 |
| Dec 3, 2025 | 964.00 | 964.00 | 958.00 | 958.00 | 951.25 | -0.73% | 28,200 |
| Dec 2, 2025 | 967.00 | 967.00 | 962.00 | 965.00 | 958.20 | -0.21% | 17,900 |
| Dec 1, 2025 | 970.00 | 972.00 | 961.00 | 967.00 | 960.18 | -0.41% | 26,100 |