Skip to main content
Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan flag Japan · Delayed Price · Currency is JPY
2,440.00
-186.00 (-7.08%)
At close: Apr 28, 2026

Kawasaki Setsubi Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,750.002,783.002,352.002,440.002,440.00-7.08%70,100
Apr 27, 20262,555.002,695.002,522.002,626.002,626.006.97%22,400
Apr 24, 20262,500.002,505.002,455.002,455.002,455.00-1.29%6,500
Apr 23, 20262,510.002,510.002,487.002,487.002,487.00-0.44%5,500
Apr 22, 20262,466.002,498.002,466.002,498.002,498.001.34%2,200
Apr 21, 20262,440.002,493.002,440.002,465.002,465.000.65%5,600
Apr 20, 20262,471.002,475.002,426.002,449.002,449.001.16%4,700
Apr 17, 20262,436.002,450.002,421.002,421.002,421.00-0.37%2,300
Apr 16, 20262,413.002,432.002,410.002,430.002,430.000.79%5,600
Apr 15, 20262,430.002,430.002,411.002,411.002,411.000.17%7,900
Apr 14, 20262,425.002,451.002,407.002,407.002,407.000.08%4,900
Apr 13, 20262,430.002,438.002,404.002,405.002,405.00-0.58%4,000
Apr 10, 20262,420.002,469.002,402.002,419.002,419.00-0.04%3,400
Apr 9, 20262,480.002,485.002,420.002,420.002,420.00-0.41%3,300
Apr 8, 20262,425.002,449.002,410.002,430.002,430.002.97%4,200
Apr 7, 20262,350.002,382.002,350.002,360.002,360.000.43%3,400
Apr 6, 20262,345.002,386.002,344.002,350.002,350.000.30%3,300
Apr 3, 20262,350.002,350.002,340.002,343.002,343.000.64%4,000
Apr 2, 20262,394.002,424.002,320.002,328.002,328.00-1.36%4,300
Apr 1, 20262,350.002,379.002,348.002,360.002,360.002.56%5,900
Mar 31, 20262,310.002,324.002,292.002,301.002,301.00-0.78%7,500
Mar 30, 20262,299.002,351.002,289.002,319.002,319.00-3.98%9,200
Mar 27, 20262,385.002,427.002,351.002,415.002,365.00-0.98%11,400
Mar 26, 20262,470.002,490.002,424.002,439.002,388.50-1.41%7,100
Mar 25, 20262,448.002,477.002,448.002,474.002,422.782.19%6,100
Mar 24, 20262,384.002,432.002,356.002,421.002,370.881.85%8,800
Mar 23, 20262,374.002,384.002,364.002,377.002,327.79-3.92%11,500
Mar 19, 20262,507.002,507.002,466.002,474.002,422.78-2.25%13,700
Mar 18, 20262,530.002,579.002,502.002,531.002,478.601.44%7,400
Mar 17, 20262,573.002,600.002,482.002,495.002,443.34-3.11%32,100
Mar 16, 20262,605.002,605.002,510.002,575.002,521.69-1.08%6,300
Mar 13, 20262,655.002,655.002,594.002,603.002,549.11-3.16%11,000
Mar 12, 20262,729.002,729.002,680.002,688.002,632.35-1.50%6,200
Mar 11, 20262,722.002,743.002,715.002,729.002,672.500.85%8,900
Mar 10, 20262,813.002,840.002,671.002,706.002,649.98-2.31%14,300
Mar 9, 20262,755.002,815.002,503.002,770.002,712.65-2.29%18,700
Mar 6, 20262,859.002,859.002,770.002,835.002,776.300.04%6,400
Mar 5, 20262,746.002,897.002,746.002,834.002,775.334.96%7,200
Mar 4, 20262,779.002,779.002,650.002,700.002,644.10-4.76%12,100
Mar 3, 20262,912.002,930.002,832.002,835.002,776.30-2.91%7,200
Mar 2, 20262,950.002,950.002,894.002,920.002,859.54-0.65%3,500
Feb 27, 20262,939.002,941.002,912.002,939.002,878.151.07%4,400
Feb 26, 20262,864.003,040.002,814.002,908.002,847.792.14%12,700
Feb 25, 20263,000.003,000.002,846.002,847.002,788.06-4.81%23,400
Feb 24, 20262,904.003,000.002,903.002,991.002,929.071.05%8,900
Feb 20, 20263,000.003,010.002,928.002,960.002,898.72-0.50%11,800
Feb 19, 20262,930.003,000.002,907.002,975.002,913.413.41%12,200
Feb 18, 20262,790.002,877.002,786.002,877.002,817.433.49%15,800
Feb 17, 20262,790.002,810.002,750.002,780.002,722.44-0.29%7,000
Feb 16, 20262,701.002,800.002,696.002,788.002,730.283.84%12,500
Feb 13, 20262,696.002,704.002,670.002,685.002,629.41-0.41%13,600
Feb 12, 20262,696.002,704.002,664.002,696.002,640.181.01%23,700
Feb 10, 20262,666.002,680.002,645.002,669.002,613.740.57%13,400
Feb 9, 20262,640.002,670.002,637.002,654.002,599.051.10%16,700
Feb 6, 20262,630.002,634.002,605.002,625.002,570.650.04%10,100
Feb 5, 20262,606.002,628.002,606.002,624.002,569.670.42%13,700
Feb 4, 20262,743.002,745.002,609.002,613.002,558.90-4.32%22,400
Feb 3, 20262,770.002,800.002,728.002,731.002,674.46-0.07%18,800
Feb 2, 20262,848.002,848.002,707.002,733.002,676.42-3.22%23,000
Jan 30, 20262,799.002,840.002,763.002,824.002,765.531.25%36,400
Jan 29, 20262,770.002,938.002,725.002,789.002,731.262.88%67,600
Jan 28, 20262,735.002,735.002,705.002,711.002,654.87-0.33%5,400
Jan 27, 20262,710.002,730.002,701.002,720.002,663.69-0.44%4,500
Jan 26, 20262,706.002,778.002,702.002,732.002,675.44-0.83%7,100
Jan 23, 20262,700.002,779.002,700.002,755.002,697.961.59%11,800
Jan 22, 20262,589.002,735.002,589.002,712.002,655.854.75%18,300
Jan 21, 20262,500.002,589.002,477.002,589.002,535.400.78%22,500
Jan 20, 20262,580.002,580.002,556.002,569.002,515.81-0.58%6,100
Jan 19, 20262,560.002,585.002,558.002,584.002,530.501.37%7,100
Jan 16, 20262,555.002,596.002,530.002,549.002,496.230.55%9,000
Jan 15, 20262,531.002,549.002,525.002,535.002,482.520.40%5,300
Jan 14, 20262,504.002,525.002,502.002,525.002,472.721.00%8,600
Jan 13, 20262,455.002,500.002,454.002,500.002,448.242.04%12,900
Jan 9, 20262,468.002,468.002,425.002,450.002,399.281.32%4,700
Jan 8, 20262,417.002,428.002,410.002,418.002,367.940.04%5,200
Jan 7, 20262,429.002,429.002,385.002,417.002,366.96-0.49%8,300
Jan 6, 20262,379.002,429.002,346.002,429.002,378.712.58%11,700
Jan 5, 20262,361.002,380.002,346.002,368.002,318.972.02%7,500
Dec 30, 20252,310.002,333.002,310.002,321.002,272.950.26%2,600
Dec 29, 20252,319.002,330.002,300.002,315.002,267.070.17%4,900
Dec 26, 20252,341.002,360.002,309.002,311.002,263.15-1.24%8,500
Dec 25, 20252,335.002,342.002,328.002,340.002,291.550.21%3,400
Dec 24, 20252,326.002,340.002,326.002,335.002,286.660.99%4,900
Dec 23, 20252,343.002,369.002,312.002,312.002,264.13-1.58%9,000
Dec 22, 20252,399.002,399.002,300.002,349.002,300.37-0.04%13,400
Dec 19, 20252,296.002,350.002,292.002,350.002,301.351.78%9,400
Dec 18, 20252,315.002,315.002,230.002,309.002,261.19-1.24%9,200
Dec 17, 20252,347.002,372.002,270.002,338.002,289.590.30%9,900
Dec 16, 20252,398.002,421.002,330.002,331.002,282.74-3.08%14,200
Dec 15, 20252,412.002,428.002,395.002,405.002,355.210.04%7,400
Dec 12, 20252,439.002,439.002,390.002,404.002,354.23-0.33%10,500
Dec 11, 20252,430.002,437.002,400.002,412.002,362.06-1.07%5,500
Dec 10, 20252,412.002,442.002,412.002,438.002,387.520.58%6,300
Dec 9, 20252,409.002,425.002,406.002,424.002,373.810.21%2,800
Dec 8, 20252,404.002,442.002,392.002,419.002,368.920.42%7,700
Dec 5, 20252,444.002,460.002,408.002,409.002,359.12-2.03%8,000
Dec 4, 20252,520.002,525.002,432.002,459.002,408.09-0.08%6,000
Dec 3, 20252,537.002,537.002,395.002,461.002,410.052.29%32,800
Dec 2, 20252,367.002,470.002,345.002,406.002,356.19-0.66%13,400
Dec 1, 20252,455.002,455.002,412.002,422.002,371.86-1.34%3,300