Kanseki Co., Ltd. (TYO:9903)
Japan
· Delayed Price · Currency is JPY 878.00
-2.00 (-0.23%)
Apr 28, 2026, 3:30 PM JST
Kanseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 870.00 | 882.00 | 870.00 | 878.00 | 878.00 | -0.23% | 500 |
| Apr 27, 2026 | 880.00 | 881.00 | 880.00 | 880.00 | 880.00 | 0.92% | 2,200 |
| Apr 24, 2026 | 866.00 | 872.00 | 866.00 | 872.00 | 872.00 | 0.35% | 1,400 |
| Apr 23, 2026 | 870.00 | 870.00 | 868.00 | 869.00 | 869.00 | -0.34% | 500 |
| Apr 22, 2026 | 879.00 | 879.00 | 872.00 | 872.00 | 872.00 | -0.91% | 1,600 |
| Apr 21, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1.38% | 100 |
| Apr 20, 2026 | 867.00 | 876.00 | 867.00 | 868.00 | 868.00 | 0.23% | 400 |
| Apr 17, 2026 | 871.00 | 872.00 | 866.00 | 866.00 | 866.00 | -0.57% | 1,800 |
| Apr 16, 2026 | 880.00 | 880.00 | 871.00 | 871.00 | 871.00 | 0.35% | 1,600 |
| Apr 15, 2026 | 872.00 | 872.00 | 865.00 | 868.00 | 868.00 | -0.46% | 1,300 |
| Apr 14, 2026 | 871.00 | 872.00 | 871.00 | 872.00 | 872.00 | - | 200 |
| Apr 13, 2026 | 871.00 | 872.00 | 871.00 | 872.00 | 872.00 | 0.11% | 900 |
| Apr 10, 2026 | 880.00 | 882.00 | 871.00 | 871.00 | 871.00 | -1.02% | 3,200 |
| Apr 9, 2026 | 873.00 | 880.00 | 870.00 | 880.00 | 880.00 | 0.80% | 2,900 |
| Apr 8, 2026 | 867.00 | 873.00 | 867.00 | 873.00 | 873.00 | 1.39% | 1,100 |
| Apr 7, 2026 | 865.00 | 869.00 | 861.00 | 861.00 | 861.00 | -0.46% | 700 |
| Apr 6, 2026 | 882.00 | 883.00 | 865.00 | 865.00 | 865.00 | -1.70% | 2,300 |
| Apr 3, 2026 | 883.00 | 883.00 | 876.00 | 880.00 | 880.00 | 1.38% | 2,300 |
| Apr 2, 2026 | 878.00 | 878.00 | 868.00 | 868.00 | 868.00 | - | 700 |
| Apr 1, 2026 | 871.00 | 871.00 | 868.00 | 868.00 | 868.00 | -0.12% | 400 |
| Mar 31, 2026 | 876.00 | 884.00 | 869.00 | 869.00 | 869.00 | -0.57% | 2,900 |
| Mar 30, 2026 | 865.00 | 880.00 | 860.00 | 874.00 | 874.00 | 1.04% | 2,100 |
| Mar 27, 2026 | 880.00 | 882.00 | 865.00 | 865.00 | 865.00 | -1.70% | 1,900 |
| Mar 26, 2026 | 860.00 | 880.00 | 859.00 | 880.00 | 880.00 | 1.97% | 3,400 |
| Mar 25, 2026 | 879.00 | 879.00 | 859.00 | 863.00 | 863.00 | -0.23% | 1,200 |
| Mar 24, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.57% | 300 |
| Mar 23, 2026 | 861.00 | 873.00 | 855.00 | 870.00 | 870.00 | 1.05% | 3,800 |
| Mar 19, 2026 | 855.00 | 868.00 | 853.00 | 861.00 | 861.00 | 0.35% | 1,400 |
| Mar 18, 2026 | 863.00 | 863.00 | 858.00 | 858.00 | 858.00 | -0.46% | 800 |
| Mar 17, 2026 | 857.00 | 863.00 | 852.00 | 862.00 | 862.00 | 0.23% | 2,000 |
| Mar 16, 2026 | 853.00 | 865.00 | 853.00 | 860.00 | 860.00 | 0.23% | 2,700 |
| Mar 13, 2026 | 860.00 | 860.00 | 855.00 | 858.00 | 858.00 | -1.15% | 800 |
| Mar 12, 2026 | 868.00 | 870.00 | 861.00 | 868.00 | 868.00 | 0.81% | 2,100 |
| Mar 11, 2026 | 864.00 | 864.00 | 861.00 | 861.00 | 861.00 | - | 300 |
| Mar 10, 2026 | 855.00 | 868.00 | 855.00 | 861.00 | 861.00 | 0.70% | 600 |
| Mar 9, 2026 | 855.00 | 869.00 | 850.00 | 855.00 | 855.00 | -1.04% | 3,100 |
| Mar 6, 2026 | 867.00 | 868.00 | 853.00 | 864.00 | 864.00 | -0.23% | 1,500 |
| Mar 5, 2026 | 858.00 | 867.00 | 851.00 | 866.00 | 866.00 | 1.88% | 1,400 |
| Mar 4, 2026 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.93% | 2,800 |
| Mar 3, 2026 | 867.00 | 867.00 | 858.00 | 858.00 | 858.00 | -0.69% | 1,600 |
| Mar 2, 2026 | 860.00 | 869.00 | 860.00 | 864.00 | 864.00 | 0.47% | 1,800 |
| Feb 27, 2026 | 856.00 | 867.00 | 856.00 | 860.00 | 860.00 | 0.58% | 4,600 |
| Feb 26, 2026 | 853.00 | 868.00 | 852.00 | 855.00 | 855.00 | -3.28% | 6,900 |
| Feb 25, 2026 | 899.00 | 904.00 | 884.00 | 884.00 | 864.00 | -1.78% | 19,500 |
| Feb 24, 2026 | 906.00 | 906.00 | 899.00 | 900.00 | 879.64 | 0.67% | 3,200 |
| Feb 20, 2026 | 907.00 | 907.00 | 894.00 | 894.00 | 873.77 | -1.00% | 4,300 |
| Feb 19, 2026 | 887.00 | 905.00 | 887.00 | 903.00 | 882.57 | 0.56% | 1,700 |
| Feb 18, 2026 | 891.00 | 898.00 | 882.00 | 898.00 | 877.68 | 1.13% | 2,400 |
| Feb 17, 2026 | 890.00 | 900.00 | 888.00 | 888.00 | 867.91 | - | 1,700 |
| Feb 16, 2026 | 882.00 | 891.00 | 882.00 | 888.00 | 867.91 | 0.57% | 1,800 |
| Feb 13, 2026 | 879.00 | 898.00 | 879.00 | 883.00 | 863.02 | - | 4,000 |
| Feb 12, 2026 | 887.00 | 896.00 | 881.00 | 883.00 | 863.02 | 0.23% | 3,200 |
| Feb 10, 2026 | 877.00 | 885.00 | 877.00 | 881.00 | 861.07 | 0.46% | 1,700 |
| Feb 9, 2026 | 881.00 | 881.00 | 873.00 | 877.00 | 857.16 | 0.46% | 600 |
| Feb 6, 2026 | 887.00 | 887.00 | 873.00 | 873.00 | 853.25 | -0.34% | 3,900 |
| Feb 5, 2026 | 882.00 | 882.00 | 876.00 | 876.00 | 856.18 | -0.34% | 600 |
| Feb 4, 2026 | 882.00 | 884.00 | 872.00 | 879.00 | 859.11 | -0.23% | 1,200 |
| Feb 3, 2026 | 885.00 | 886.00 | 881.00 | 881.00 | 861.07 | -0.11% | 700 |
| Feb 2, 2026 | 879.00 | 887.00 | 879.00 | 882.00 | 862.05 | 0.46% | 2,700 |
| Jan 30, 2026 | 871.00 | 878.00 | 870.00 | 878.00 | 858.14 | 0.34% | 600 |
| Jan 29, 2026 | 870.00 | 875.00 | 869.00 | 875.00 | 855.20 | 0.57% | 1,700 |
| Jan 28, 2026 | 869.00 | 880.00 | 869.00 | 870.00 | 850.32 | 0.12% | 1,200 |
| Jan 27, 2026 | 869.00 | 871.00 | 869.00 | 869.00 | 849.34 | -0.91% | 400 |
| Jan 26, 2026 | 875.00 | 880.00 | 869.00 | 877.00 | 857.16 | 0.23% | 4,300 |
| Jan 23, 2026 | 874.00 | 879.00 | 874.00 | 875.00 | 855.20 | 0.69% | 1,500 |
| Jan 22, 2026 | 869.00 | 877.00 | 869.00 | 869.00 | 849.34 | - | 800 |
| Jan 21, 2026 | 869.00 | 879.00 | 867.00 | 869.00 | 849.34 | - | 2,400 |
| Jan 20, 2026 | 870.00 | 870.00 | 869.00 | 869.00 | 849.34 | -0.80% | 600 |
| Jan 19, 2026 | 870.00 | 876.00 | 865.00 | 876.00 | 856.18 | 0.23% | 1,000 |
| Jan 16, 2026 | 870.00 | 880.00 | 870.00 | 874.00 | 854.23 | 1.04% | 1,100 |
| Jan 15, 2026 | 868.00 | 869.00 | 865.00 | 865.00 | 845.43 | - | 3,200 |
| Jan 14, 2026 | 862.00 | 868.00 | 862.00 | 865.00 | 845.43 | -0.35% | 2,500 |
| Jan 13, 2026 | 868.00 | 878.00 | 865.00 | 868.00 | 848.36 | -1.14% | 5,500 |
| Jan 9, 2026 | 864.00 | 880.00 | 850.00 | 878.00 | 858.14 | 3.29% | 7,900 |
| Jan 8, 2026 | 870.00 | 883.00 | 850.00 | 850.00 | 830.77 | -2.63% | 9,400 |
| Jan 7, 2026 | 885.00 | 885.00 | 872.00 | 873.00 | 853.25 | -1.36% | 6,300 |
| Jan 6, 2026 | 888.00 | 888.00 | 881.00 | 885.00 | 864.98 | - | 2,300 |
| Jan 5, 2026 | 877.00 | 885.00 | 877.00 | 885.00 | 864.98 | 0.91% | 2,700 |
| Dec 30, 2025 | 877.00 | 877.00 | 870.00 | 877.00 | 857.16 | 0.57% | 1,200 |
| Dec 29, 2025 | 879.00 | 883.00 | 872.00 | 872.00 | 852.27 | -0.80% | 1,000 |
| Dec 26, 2025 | 865.00 | 879.00 | 861.00 | 879.00 | 859.11 | 1.38% | 5,500 |
| Dec 25, 2025 | 867.00 | 867.00 | 862.00 | 867.00 | 847.38 | - | 2,000 |
| Dec 24, 2025 | 860.00 | 867.00 | 859.00 | 867.00 | 847.38 | 0.81% | 3,000 |
| Dec 23, 2025 | 860.00 | 860.00 | 857.00 | 860.00 | 840.54 | - | 2,100 |
| Dec 22, 2025 | 859.00 | 863.00 | 858.00 | 860.00 | 840.54 | 0.12% | 2,500 |
| Dec 19, 2025 | 865.00 | 865.00 | 859.00 | 859.00 | 839.57 | -0.69% | 1,900 |
| Dec 18, 2025 | 864.00 | 865.00 | 858.00 | 865.00 | 845.43 | 0.82% | 2,500 |
| Dec 17, 2025 | 862.00 | 865.00 | 858.00 | 858.00 | 838.59 | -0.81% | 900 |
| Dec 16, 2025 | 865.00 | 865.00 | 859.00 | 865.00 | 845.43 | - | 800 |
| Dec 15, 2025 | 868.00 | 868.00 | 857.00 | 865.00 | 845.43 | 0.70% | 2,300 |
| Dec 12, 2025 | 856.00 | 859.00 | 856.00 | 859.00 | 839.57 | 0.35% | 400 |
| Dec 11, 2025 | 858.00 | 861.00 | 856.00 | 856.00 | 836.63 | - | 1,500 |
| Dec 10, 2025 | 860.00 | 860.00 | 856.00 | 856.00 | 836.63 | -0.47% | 900 |
| Dec 9, 2025 | 863.00 | 863.00 | 860.00 | 860.00 | 840.54 | - | 1,100 |
| Dec 8, 2025 | 861.00 | 862.00 | 860.00 | 860.00 | 840.54 | 0.23% | 600 |
| Dec 5, 2025 | 862.00 | 862.00 | 858.00 | 858.00 | 838.59 | -0.23% | 700 |
| Dec 4, 2025 | 857.00 | 860.00 | 856.00 | 860.00 | 840.54 | 0.35% | 1,800 |
| Dec 3, 2025 | 859.00 | 859.00 | 857.00 | 857.00 | 837.61 | -0.58% | 1,100 |
| Dec 2, 2025 | 866.00 | 866.00 | 862.00 | 862.00 | 842.50 | 0.35% | 600 |
| Dec 1, 2025 | 860.00 | 860.00 | 859.00 | 859.00 | 839.57 | - | 400 |