Kameda Seika Co., Ltd. 2220
TSE · Japan · Consumer Non-Durables
¥1,221.00-17.00 (-1.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,221.00 | -1.37% | ¥1,230.00 | ¥1,237.00 | ¥1,213.00 | 146.00K |
| 2026-10-01 | ¥1,238.00 | -1.35% | ¥1,260.00 | ¥1,266.00 | ¥1,236.00 | 163.10K |
| 2026-09-30 | ¥1,255.00 | -1.10% | ¥1,264.00 | ¥1,264.00 | ¥1,240.00 | 212.40K |
| 2026-09-29 | ¥1,269.00 | -3.35% | ¥1,306.00 | ¥1,306.00 | ¥1,266.00 |
| 276.10K |
| 2026-09-28 | ¥1,313.00 | -0.98% | ¥1,326.00 | ¥1,332.00 | ¥1,308.00 | 353.00K |
| 2026-09-25 | ¥1,326.00 | +1.77% | ¥1,306.00 | ¥1,326.00 | ¥1,305.00 | 196.10K |
| 2026-09-24 | ¥1,303.00 | -1.14% | ¥1,305.00 | ¥1,320.00 | ¥1,295.00 | 292.70K |
| 2026-09-18 | ¥1,318.00 | -1.13% | ¥1,322.00 | ¥1,323.00 | ¥1,300.00 | 315.20K |
| 2026-09-17 | ¥1,333.00 | -0.82% | ¥1,338.00 | ¥1,343.00 | ¥1,311.00 | 322.00K |
| 2026-09-16 | ¥1,344.00 | -0.44% | ¥1,350.00 | ¥1,360.00 | ¥1,342.00 | 186.20K |
| 2026-09-15 | ¥1,350.00 | -0.81% | ¥1,360.00 | ¥1,368.00 | ¥1,342.00 | 208.30K |
| 2026-09-14 | ¥1,361.00 | +0.89% | ¥1,355.00 | ¥1,379.00 | ¥1,352.00 | 224.90K |
| 2026-09-11 | ¥1,349.00 | +0.67% | ¥1,339.00 | ¥1,361.00 | ¥1,335.00 | 181.90K |
| 2026-09-10 | ¥1,340.00 | -0.45% | ¥1,330.00 | ¥1,340.00 | ¥1,311.00 | 141.70K |
| 2026-09-09 | ¥1,346.00 | +0.30% | ¥1,346.00 | ¥1,365.00 | ¥1,333.00 | 420.80K |
| 2026-09-08 | ¥1,342.00 | +1.51% | ¥1,322.00 | ¥1,349.00 | ¥1,317.00 | 147.60K |
| 2026-09-07 | ¥1,322.00 | -1.34% | ¥1,338.00 | ¥1,339.00 | ¥1,320.00 | 150.40K |
| 2026-09-04 | ¥1,340.00 | -1.62% | ¥1,355.00 | ¥1,362.00 | ¥1,337.00 | 189.80K |
| 2026-09-03 | ¥1,362.00 | -0.87% | ¥1,366.00 | ¥1,380.00 | ¥1,355.00 | 182.40K |
| 2026-09-02 | ¥1,374.00 | -0.43% | ¥1,390.00 | ¥1,390.00 | ¥1,370.00 | 181.90K |
| 2026-09-01 | ¥1,380.00 | -2.75% | ¥1,405.00 | ¥1,428.00 | ¥1,373.00 | 396.10K |
| 2026-08-31 | ¥1,419.00 | +1.50% | ¥1,395.00 | ¥1,419.00 | ¥1,376.00 | 1.31M |
| 2026-08-28 | ¥1,398.00 | -0.78% | ¥1,412.00 | ¥1,423.00 | ¥1,394.00 | 186.60K |
| 2026-08-27 | ¥1,409.00 | +0.36% | ¥1,397.00 | ¥1,430.00 | ¥1,389.00 | 257.60K |
| 2026-08-26 | ¥1,404.00 | +1.23% | ¥1,385.00 | ¥1,410.00 | ¥1,378.00 | 178.70K |
| 2026-08-25 | ¥1,387.00 | +0.22% | ¥1,390.00 | ¥1,410.00 | ¥1,382.00 | 168.70K |
| 2026-08-24 | ¥1,384.00 | +1.69% | ¥1,361.00 | ¥1,390.00 | ¥1,353.00 | 216.30K |
| 2026-08-21 | ¥1,361.00 | +1.72% | ¥1,338.00 | ¥1,372.00 | ¥1,338.00 | 244.90K |
| 2026-08-20 | ¥1,338.00 | +0.45% | ¥1,338.00 | ¥1,345.00 | ¥1,321.00 | 156.50K |
| 2026-08-19 | ¥1,332.00 | +0.08% | ¥1,340.00 | ¥1,347.00 | ¥1,322.00 | 175.50K |
| 2026-08-18 | ¥1,331.00 | -1.04% | ¥1,336.00 | ¥1,340.00 | ¥1,318.00 | 188.70K |
| 2026-08-17 | ¥1,345.00 | 0.00% | ¥1,330.00 | ¥1,346.00 | ¥1,329.00 | 130.80K |
| 2026-08-14 | ¥1,345.00 | +2.28% | ¥1,315.00 | ¥1,345.00 | ¥1,310.00 | 222.00K |
| 2026-08-13 | ¥1,315.00 | +0.54% | ¥1,286.00 | ¥1,318.00 | ¥1,281.00 | 229.70K |
| 2026-08-12 | ¥1,308.00 | +1.24% | ¥1,300.00 | ¥1,309.00 | ¥1,286.00 | 176.90K |
| 2026-08-10 | ¥1,292.00 | -0.62% | ¥1,299.00 | ¥1,300.00 | ¥1,278.00 | 166.80K |
| 2026-08-07 | ¥1,300.00 | +2.04% | ¥1,272.00 | ¥1,305.00 | ¥1,263.00 | 233.10K |
| 2026-08-06 | ¥1,274.00 | +3.49% | ¥1,246.00 | ¥1,281.00 | ¥1,235.00 | 208.90K |
| 2026-08-05 | ¥1,231.00 | 0.00% | ¥1,225.00 | ¥1,237.00 | ¥1,212.00 | 249.20K |
| 2026-08-04 | ¥1,231.00 | -1.36% | ¥1,242.00 | ¥1,246.00 | ¥1,215.00 | 266.20K |
| 2026-08-03 | ¥1,248.00 | -1.89% | ¥1,269.00 | ¥1,281.00 | ¥1,241.00 | 304.30K |
| 2026-07-31 | ¥1,272.00 | -1.40% | ¥1,290.00 | ¥1,313.00 | ¥1,245.00 | 402.50K |
| 2026-07-30 | ¥1,290.00 | -0.69% | ¥1,296.00 | ¥1,302.00 | ¥1,273.00 | 229.80K |
| 2026-07-29 | ¥1,299.00 | +3.92% | ¥1,263.00 | ¥1,312.00 | ¥1,258.00 | 325.00K |
| 2026-07-28 | ¥1,250.00 | +0.64% | ¥1,250.00 | ¥1,260.00 | ¥1,243.00 | 138.90K |
| 2026-07-27 | ¥1,242.00 | +1.64% | ¥1,229.00 | ¥1,243.00 | ¥1,228.00 | 100.80K |
| 2026-07-24 | ¥1,222.00 | +0.33% | ¥1,215.00 | ¥1,223.00 | ¥1,208.00 | 113.80K |
| 2026-07-23 | ¥1,218.00 | -1.77% | ¥1,222.00 | ¥1,233.00 | ¥1,215.00 | 174.40K |
| 2026-07-22 | ¥1,240.00 | -0.72% | ¥1,245.00 | ¥1,245.00 | ¥1,226.00 | 175.60K |
| 2026-07-21 | ¥1,249.00 | -0.32% | ¥1,258.00 | ¥1,272.00 | ¥1,244.00 | 150.30K |
| 2026-07-17 | ¥1,253.00 | +0.24% | ¥1,256.00 | ¥1,268.00 | ¥1,246.00 | 133.70K |
| 2026-07-16 | ¥1,250.00 | -0.87% | ¥1,267.00 | ¥1,273.00 | ¥1,243.00 | 155.10K |
| 2026-07-15 | ¥1,261.00 | -0.71% | ¥1,275.00 | ¥1,278.00 | ¥1,255.00 | 130.20K |
| 2026-07-14 | ¥1,270.00 | -0.08% | ¥1,284.00 | ¥1,290.00 | ¥1,262.00 | 138.20K |
| 2026-07-13 | ¥1,271.00 | +0.63% | ¥1,272.00 | ¥1,282.00 | ¥1,263.00 | 101.70K |
| 2026-07-10 | ¥1,263.00 | -2.02% | ¥1,285.00 | ¥1,285.00 | ¥1,257.00 | 147.40K |
| 2026-07-09 | ¥1,289.00 | -1.23% | ¥1,305.00 | ¥1,305.00 | ¥1,282.00 | 242.90K |
| 2026-07-08 | ¥1,305.00 | +0.93% | ¥1,303.00 | ¥1,316.00 | ¥1,299.00 | 255.20K |
| 2026-07-07 | ¥1,293.00 | +2.54% | ¥1,261.00 | ¥1,300.00 | ¥1,251.00 | 226.20K |
| 2026-07-06 | ¥1,261.00 | +3.11% | ¥1,228.00 | ¥1,264.00 | ¥1,226.00 | 229.60K |
| 2026-07-03 | ¥1,223.00 | +0.82% | ¥1,225.00 | ¥1,237.00 | ¥1,221.00 | 155.50K |
| 2026-07-02 | ¥1,213.00 | +1.93% | ¥1,205.00 | ¥1,222.00 | ¥1,199.00 | 149.70K |
| 2026-07-01 | ¥1,190.00 | -2.70% | ¥1,220.00 | ¥1,220.00 | ¥1,186.00 | 237.10K |
| 2026-06-30 | ¥1,223.00 | -0.89% | ¥1,232.00 | ¥1,235.00 | ¥1,211.00 | 241.80K |
| 2026-06-29 | ¥1,234.00 | +0.73% | ¥1,230.00 | ¥1,244.00 | ¥1,222.00 | 244.50K |
| 2026-06-26 | ¥1,225.00 | +1.83% | ¥1,203.00 | ¥1,229.00 | ¥1,203.00 | 157.90K |
| 2026-06-25 | ¥1,203.00 | -0.33% | ¥1,214.00 | ¥1,218.00 | ¥1,203.00 | 139.20K |
| 2026-06-24 | ¥1,207.00 | +0.33% | ¥1,206.00 | ¥1,218.00 | ¥1,201.00 | 192.80K |
| 2026-06-23 | ¥1,203.00 | +1.95% | ¥1,185.00 | ¥1,207.00 | ¥1,183.00 | 201.10K |
| 2026-06-22 | ¥1,180.00 | -2.16% | ¥1,200.00 | ¥1,202.00 | ¥1,180.00 | 188.00K |
| 2026-06-19 | ¥1,206.00 | +0.25% | ¥1,203.00 | ¥1,210.00 | ¥1,191.00 | 288.20K |
| 2026-06-18 | ¥1,203.00 | -0.91% | ¥1,214.00 | ¥1,222.00 | ¥1,203.00 | 145.80K |
| 2026-06-17 | ¥1,214.00 | -1.86% | ¥1,239.00 | ¥1,249.00 | ¥1,214.00 | 198.70K |
| 2026-06-16 | ¥1,237.00 | -1.04% | ¥1,235.00 | ¥1,240.00 | ¥1,223.00 | 187.30K |
| 2026-06-15 | ¥1,250.00 | -0.71% | ¥1,259.00 | ¥1,263.00 | ¥1,250.00 | 150.80K |
| 2026-06-12 | ¥1,259.00 | -0.94% | ¥1,259.00 | ¥1,264.00 | ¥1,244.00 | 185.30K |
| 2026-06-11 | ¥1,271.00 | +2.09% | ¥1,258.00 | ¥1,274.00 | ¥1,248.00 | 199.90K |
| 2026-06-10 | ¥1,245.00 | +1.63% | ¥1,228.00 | ¥1,247.00 | ¥1,221.00 | 182.20K |
| 2026-06-09 | ¥1,225.00 | -1.13% | ¥1,239.00 | ¥1,243.00 | ¥1,225.00 | 159.90K |
| 2026-06-08 | ¥1,239.00 | +2.40% | ¥1,224.00 | ¥1,242.00 | ¥1,219.00 | 281.20K |
| 2026-06-05 | ¥1,210.00 | +1.51% | ¥1,196.00 | ¥1,218.00 | ¥1,196.00 | 174.30K |
| 2026-06-04 | ¥1,192.00 | -1.41% | ¥1,201.00 | ¥1,209.00 | ¥1,189.00 | 171.40K |
| 2026-06-03 | ¥1,209.00 | +1.34% | ¥1,190.00 | ¥1,209.00 | ¥1,184.00 | 201.10K |
| 2026-06-02 | ¥1,193.00 | -0.17% | ¥1,180.00 | ¥1,203.00 | ¥1,165.00 | 315.90K |
| 2026-06-01 | ¥1,195.00 | -2.85% | ¥1,228.00 | ¥1,236.00 | ¥1,176.00 | 372.10K |
| 2026-05-29 | ¥1,230.00 | +0.33% | ¥1,226.00 | ¥1,248.00 | ¥1,223.00 | 204.30K |
| 2026-05-28 | ¥1,226.00 | +2.17% | ¥1,216.00 | ¥1,229.00 | ¥1,209.00 | 228.30K |
| 2026-05-27 | ¥1,200.00 | -2.28% | ¥1,215.00 | ¥1,224.00 | ¥1,198.00 | 354.90K |
| 2026-05-26 | ¥1,228.00 | +0.49% | ¥1,222.00 | ¥1,228.00 | ¥1,212.00 | 201.80K |
| 2026-05-25 | ¥1,222.00 | -1.69% | ¥1,246.00 | ¥1,247.00 | ¥1,220.00 | 228.50K |