Skip to main content
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,409.00
-50.00 (-2.03%)
At close: Dec 5, 2025

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,320.002,328.002,299.002,302.002,302.00-0.35%7,100
Oct 6, 20252,300.002,400.002,289.002,310.002,310.000.87%13,300
Oct 3, 20252,262.002,300.002,253.002,290.002,290.00-0.95%7,400
Oct 2, 20252,323.002,396.002,312.002,312.002,312.00-1.45%8,300
Oct 1, 20252,498.002,498.002,346.002,346.002,346.00-4.32%12,900
Sep 30, 20252,498.002,530.002,441.002,452.002,452.00-2.35%6,900
Sep 29, 20252,480.002,550.002,480.002,511.002,511.001.66%4,400
Sep 26, 20252,494.002,538.002,470.002,470.002,445.00-0.48%4,700
Sep 25, 20252,496.002,520.002,470.002,482.002,456.881.47%13,200
Sep 24, 20252,332.002,448.002,331.002,446.002,421.244.93%16,700
Sep 22, 20252,308.002,362.002,308.002,331.002,307.410.04%8,700
Sep 19, 20252,360.002,360.002,300.002,330.002,306.42-1.27%10,700
Sep 18, 20252,353.002,396.002,289.002,360.002,336.110.30%26,000
Sep 17, 20252,309.002,353.002,309.002,353.002,329.18-2.32%13,400
Sep 16, 20252,497.002,500.002,409.002,409.002,384.62-4.14%22,100
Sep 12, 20252,548.002,548.002,505.002,513.002,487.56-1.45%7,700
Sep 11, 20252,523.002,550.002,520.002,550.002,524.190.35%6,300
Sep 10, 20252,542.002,560.002,533.002,541.002,515.28-0.04%3,300
Sep 9, 20252,529.002,610.002,520.002,542.002,516.27-0.31%11,500
Sep 8, 20252,545.002,555.002,516.002,550.002,524.19-1.73%19,200
Sep 5, 20252,650.002,650.002,563.002,595.002,568.73-2.08%15,700
Sep 4, 20252,682.002,698.002,621.002,650.002,623.18-2.57%11,800
Sep 3, 20252,660.002,757.002,619.002,720.002,692.470.74%11,800
Sep 2, 20252,708.002,920.002,700.002,700.002,672.67-26,700
Sep 1, 20252,710.002,881.002,687.002,700.002,672.670.48%21,500
Aug 29, 20252,560.002,688.002,500.002,687.002,659.805.79%26,700
Aug 28, 20252,490.002,550.002,450.002,540.002,514.292.88%11,600
Aug 27, 20252,480.002,496.002,430.002,469.002,444.01-0.44%18,100
Aug 26, 20252,371.002,513.002,371.002,480.002,454.90-2.71%38,500
Aug 25, 20252,698.002,700.002,245.002,549.002,523.20-7.11%96,700
Aug 22, 20252,715.002,994.002,707.002,744.002,716.232.46%69,500
Aug 21, 20252,500.002,680.002,495.002,678.002,650.897.33%57,700
Aug 20, 20252,300.002,500.002,271.002,495.002,469.759.91%48,400
Aug 19, 20252,106.002,279.002,100.002,270.002,247.028.10%60,300
Aug 18, 20252,040.002,100.002,018.002,100.002,078.744.43%27,900
Aug 15, 20252,011.002,043.001,960.002,011.001,990.65-1.76%14,000
Aug 14, 20252,030.002,049.002,010.002,047.002,026.280.84%11,600
Aug 13, 20252,010.002,040.001,950.002,030.002,009.451.50%19,200
Aug 12, 20252,020.002,040.001,990.002,000.001,979.760.76%25,500
Aug 8, 20251,970.002,060.001,970.001,985.001,964.911.79%26,300
Aug 7, 20251,862.001,960.001,859.001,950.001,930.265.69%40,600
Aug 6, 20251,800.001,845.001,799.001,845.001,826.332.56%15,500
Aug 5, 20251,750.001,805.001,722.001,799.001,780.794.47%31,000
Aug 4, 20251,750.001,750.001,670.001,722.001,704.570.53%24,200
Aug 1, 20251,772.001,780.001,650.001,713.001,695.66-0.41%42,500
Jul 31, 20251,497.001,755.001,487.001,720.001,702.5915.82%72,700
Jul 30, 20251,489.001,489.001,450.001,485.001,469.971.71%8,400
Jul 29, 20251,460.001,500.001,456.001,460.001,445.220.41%40,800
Jul 28, 20251,442.001,454.001,440.001,454.001,439.280.97%5,100
Jul 25, 20251,447.001,450.001,433.001,440.001,425.43-0.21%7,100
Jul 24, 20251,431.001,443.001,398.001,443.001,428.391.19%18,600
Jul 23, 20251,420.001,431.001,419.001,426.001,411.570.42%2,600
Jul 22, 20251,427.001,427.001,413.001,420.001,405.630.50%4,600
Jul 18, 20251,420.001,422.001,413.001,413.001,398.70-0.14%4,200
Jul 17, 20251,429.001,429.001,415.001,415.001,400.68-0.98%3,200
Jul 16, 20251,430.001,434.001,412.001,429.001,414.540.85%5,200
Jul 15, 20251,415.001,423.001,414.001,417.001,402.660.64%2,300
Jul 14, 20251,408.001,429.001,407.001,408.001,393.750.07%5,200
Jul 11, 20251,405.001,433.001,405.001,407.001,392.760.14%3,700
Jul 10, 20251,410.001,430.001,405.001,405.001,390.78-0.35%5,900
Jul 9, 20251,420.001,430.001,398.001,410.001,395.73-0.70%19,400