Skip to main content
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,770.00
-65.00 (-2.29%)
At close: Mar 9, 2026

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,755.002,815.002,503.002,770.002,770.00-2.29%18,700
Mar 6, 20262,859.002,859.002,770.002,835.002,835.000.04%6,400
Mar 5, 20262,746.002,897.002,746.002,834.002,834.004.96%7,200
Mar 4, 20262,779.002,779.002,650.002,700.002,700.00-4.76%12,100
Mar 3, 20262,912.002,930.002,832.002,835.002,835.00-2.91%7,200
Mar 2, 20262,950.002,950.002,894.002,920.002,920.00-0.65%3,500
Feb 27, 20262,939.002,941.002,912.002,939.002,939.001.07%4,400
Feb 26, 20262,864.003,040.002,814.002,908.002,908.002.14%12,700
Feb 25, 20263,000.003,000.002,846.002,847.002,847.00-4.81%23,400
Feb 24, 20262,904.003,000.002,903.002,991.002,991.001.05%8,900
Feb 20, 20263,000.003,010.002,928.002,960.002,960.00-0.50%11,800
Feb 19, 20262,930.003,000.002,907.002,975.002,975.003.41%12,200
Feb 18, 20262,790.002,877.002,786.002,877.002,877.003.49%15,800
Feb 17, 20262,790.002,810.002,750.002,780.002,780.00-0.29%7,000
Feb 16, 20262,701.002,800.002,696.002,788.002,788.003.84%12,500
Feb 13, 20262,696.002,704.002,670.002,685.002,685.00-0.41%13,600
Feb 12, 20262,696.002,704.002,664.002,696.002,696.001.01%23,700
Feb 10, 20262,666.002,680.002,645.002,669.002,669.000.57%13,400
Feb 9, 20262,640.002,670.002,637.002,654.002,654.001.10%16,700
Feb 6, 20262,630.002,634.002,605.002,625.002,625.000.04%10,100
Feb 5, 20262,606.002,628.002,606.002,624.002,624.000.42%13,700
Feb 4, 20262,743.002,745.002,609.002,613.002,613.00-4.32%22,400
Feb 3, 20262,770.002,800.002,728.002,731.002,731.00-0.07%18,800
Feb 2, 20262,848.002,848.002,707.002,733.002,733.00-3.22%23,000
Jan 30, 20262,799.002,840.002,763.002,824.002,824.001.25%36,400
Jan 29, 20262,770.002,938.002,725.002,789.002,789.002.88%67,600
Jan 28, 20262,735.002,735.002,705.002,711.002,711.00-0.33%5,400
Jan 27, 20262,710.002,730.002,701.002,720.002,720.00-0.44%4,500
Jan 26, 20262,706.002,778.002,702.002,732.002,732.00-0.83%7,100
Jan 23, 20262,700.002,779.002,700.002,755.002,755.001.59%11,800
Jan 22, 20262,589.002,735.002,589.002,712.002,712.004.75%18,300
Jan 21, 20262,500.002,589.002,477.002,589.002,589.000.78%22,500
Jan 20, 20262,580.002,580.002,556.002,569.002,569.00-0.58%6,100
Jan 19, 20262,560.002,585.002,558.002,584.002,584.001.37%7,100
Jan 16, 20262,555.002,596.002,530.002,549.002,549.000.55%9,000
Jan 15, 20262,531.002,549.002,525.002,535.002,535.000.40%5,300
Jan 14, 20262,504.002,525.002,502.002,525.002,525.001.00%8,600
Jan 13, 20262,455.002,500.002,454.002,500.002,500.002.04%12,900
Jan 9, 20262,468.002,468.002,425.002,450.002,450.001.32%4,700
Jan 8, 20262,417.002,428.002,410.002,418.002,418.000.04%5,200
Jan 7, 20262,429.002,429.002,385.002,417.002,417.00-0.49%8,300
Jan 6, 20262,379.002,429.002,346.002,429.002,429.002.58%11,700
Jan 5, 20262,361.002,380.002,346.002,368.002,368.002.02%7,500
Dec 30, 20252,310.002,333.002,310.002,321.002,321.000.26%2,600
Dec 29, 20252,319.002,330.002,300.002,315.002,315.000.17%4,900
Dec 26, 20252,341.002,360.002,309.002,311.002,311.00-1.24%8,500
Dec 25, 20252,335.002,342.002,328.002,340.002,340.000.21%3,400
Dec 24, 20252,326.002,340.002,326.002,335.002,335.000.99%4,900
Dec 23, 20252,343.002,369.002,312.002,312.002,312.00-1.58%9,000
Dec 22, 20252,399.002,399.002,300.002,349.002,349.00-0.04%13,400
Dec 19, 20252,296.002,350.002,292.002,350.002,350.001.78%9,400
Dec 18, 20252,315.002,315.002,230.002,309.002,309.00-1.24%9,200
Dec 17, 20252,347.002,372.002,270.002,338.002,338.000.30%9,900
Dec 16, 20252,398.002,421.002,330.002,331.002,331.00-3.08%14,200
Dec 15, 20252,412.002,428.002,395.002,405.002,405.000.04%7,400
Dec 12, 20252,439.002,439.002,390.002,404.002,404.00-0.33%10,500
Dec 11, 20252,430.002,437.002,400.002,412.002,412.00-1.07%5,500
Dec 10, 20252,412.002,442.002,412.002,438.002,438.000.58%6,300
Dec 9, 20252,409.002,425.002,406.002,424.002,424.000.21%2,800
Dec 8, 20252,404.002,442.002,392.002,419.002,419.000.42%7,700
Dec 5, 20252,444.002,460.002,408.002,409.002,409.00-2.03%8,000
Dec 4, 20252,520.002,525.002,432.002,459.002,459.00-0.08%6,000
Dec 3, 20252,537.002,537.002,395.002,461.002,461.002.29%32,800
Dec 2, 20252,367.002,470.002,345.002,406.002,406.00-0.66%13,400
Dec 1, 20252,455.002,455.002,412.002,422.002,422.00-1.34%3,300
Nov 28, 20252,486.002,486.002,402.002,455.002,455.00-1.25%5,800
Nov 27, 20252,361.002,500.002,361.002,486.002,486.006.01%25,000
Nov 26, 20252,223.002,345.002,223.002,345.002,345.005.49%13,600
Nov 25, 20252,226.002,251.002,170.002,223.002,223.000.05%10,700
Nov 21, 20252,240.002,260.002,210.002,222.002,222.00-1.46%12,500
Nov 20, 20252,251.002,295.002,250.002,255.002,255.000.58%9,200
Nov 19, 20252,265.002,270.002,203.002,242.002,242.00-2.10%14,900
Nov 18, 20252,325.002,358.002,226.002,290.002,290.00-5.25%19,900
Nov 17, 20252,441.002,442.002,357.002,417.002,417.00-0.04%18,500
Nov 14, 20252,474.002,500.002,410.002,418.002,418.00-2.18%12,800
Nov 13, 20252,505.002,557.002,420.002,472.002,472.00-0.76%30,000
Nov 12, 20252,452.002,547.002,452.002,491.002,491.001.84%18,600
Nov 11, 20252,431.002,495.002,431.002,446.002,446.000.91%15,000
Nov 10, 20252,395.002,432.002,377.002,424.002,424.002.15%22,700
Nov 7, 20252,361.002,377.002,274.002,373.002,373.000.51%16,900
Nov 6, 20252,269.002,377.002,246.002,361.002,361.006.06%18,400
Nov 5, 20252,165.002,335.002,152.002,226.002,226.001.64%46,700
Nov 4, 20252,150.002,280.002,070.002,190.002,190.00-6.81%110,300
Oct 31, 20252,935.003,115.002,350.002,350.002,350.00-16.07%243,600
Oct 30, 20252,677.002,800.002,653.002,800.002,800.007.28%37,600
Oct 29, 20252,535.002,700.002,510.002,610.002,610.004.82%23,800
Oct 28, 20252,540.002,540.002,490.002,490.002,490.00-0.80%11,000
Oct 27, 20252,493.002,544.002,410.002,510.002,510.002.66%12,500
Oct 24, 20252,410.002,445.002,406.002,445.002,445.001.62%6,700
Oct 23, 20252,371.002,430.002,371.002,406.002,406.000.92%4,500
Oct 22, 20252,346.002,384.002,346.002,384.002,384.001.62%1,600
Oct 21, 20252,389.002,430.002,327.002,346.002,346.00-1.35%13,800
Oct 20, 20252,381.002,390.002,365.002,378.002,378.000.51%6,800
Oct 17, 20252,368.002,368.002,334.002,366.002,366.00-0.08%4,500
Oct 16, 20252,280.002,390.002,280.002,368.002,368.004.00%6,000
Oct 15, 20252,209.002,280.002,209.002,277.002,277.000.80%4,400
Oct 14, 20252,223.002,319.002,061.002,259.002,259.00-1.78%17,900
Oct 10, 20252,304.002,308.002,299.002,300.002,300.00-0.17%7,700
Oct 9, 20252,301.002,308.002,294.002,304.002,304.000.09%3,700
Oct 8, 20252,296.002,348.002,290.002,302.002,302.00-5,200