KIKUCHI SEISAKUSHO CO., LTD. 3444
TSE · Japan · Producer Manufacturing
¥1,109.00-5.00 (-0.45%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,112.00 | -0.18% | ¥1,105.00 | ¥1,120.00 | ¥1,095.00 | 59.10K |
| 2026-10-01 | ¥1,114.00 | +2.01% | ¥1,083.00 | ¥1,126.00 | ¥1,077.00 | 253.70K |
| 2026-09-30 | ¥1,092.00 | +1.39% | ¥1,073.00 | ¥1,118.00 | ¥1,058.00 | 189.60K |
| 2026-09-29 | ¥1,077.00 | -3.58% | ¥1,103.00 | ¥1,103.00 | ¥1,061.00 | 178.60K |
| 2026-09-28 | ¥1,117.00 | +4.98% | ¥1,065.00 | ¥1,149.00 | ¥1,059.00 | 360.90K |
| 2026-09-25 | ¥1,064.00 | -5.17% | ¥1,101.00 | ¥1,111.00 | ¥1,056.00 | 200.30K |
| 2026-09-24 | ¥1,122.00 | -3.11% | ¥1,158.00 | ¥1,184.00 | ¥1,120.00 | 369.80K |
| 2026-09-18 | ¥1,158.00 | +3.86% | ¥1,115.00 | ¥1,179.00 | ¥1,074.00 | 646.50K |
| 2026-09-17 | ¥1,115.00 | +1.27% | ¥1,130.00 | ¥1,179.00 | ¥1,101.00 | 991.40K |
| 2026-09-16 | ¥1,101.00 | -9.38% | ¥1,250.00 | ¥1,258.00 | ¥1,100.00 | 841.10K |
| 2026-09-15 | ¥1,215.00 | +5.84% | ¥1,261.00 | ¥1,345.00 | ¥1,162.00 | 3.46M |
| 2026-09-14 | ¥1,148.00 | +13.10% | ¥1,222.00 | ¥1,294.00 | ¥1,080.00 | 6.49M |
| 2026-09-11 | ¥1,015.00 | -0.98% | ¥999.00 | ¥1,019.00 | ¥981.00 | 142.10K |
| 2026-09-10 | ¥1,025.00 | -0.58% | ¥1,020.00 | ¥1,034.00 | ¥1,007.00 | 71.20K |
| 2026-09-09 | ¥1,031.00 | +1.08% | ¥1,040.00 | ¥1,063.00 | ¥1,031.00 | 103.40K |
| 2026-09-08 | ¥1,020.00 | -2.39% | ¥1,043.00 | ¥1,065.00 | ¥1,020.00 | 99.90K |
| 2026-09-07 | ¥1,045.00 | +2.85% | ¥1,032.00 | ¥1,045.00 | ¥1,023.00 | 97.40K |
| 2026-09-04 | ¥1,016.00 | -1.93% | ¥1,050.00 | ¥1,055.00 | ¥1,016.00 | 83.30K |
| 2026-09-03 | ¥1,036.00 | +4.02% | ¥1,011.00 | ¥1,099.00 | ¥1,002.00 | 519.40K |
| 2026-09-02 | ¥996.00 | -2.16% | ¥1,005.00 | ¥1,013.00 | ¥992.00 | 84.20K |
| 2026-09-01 | ¥1,018.00 | -2.12% | ¥1,040.00 | ¥1,042.00 | ¥1,011.00 | 119.00K |
| 2026-08-31 | ¥1,040.00 | +0.10% | ¥1,027.00 | ¥1,040.00 | ¥1,013.00 | 57.10K |
| 2026-08-28 | ¥1,039.00 | -0.19% | ¥1,034.00 | ¥1,075.00 | ¥1,027.00 | 93.60K |
| 2026-08-27 | ¥1,041.00 | +2.66% | ¥1,020.00 | ¥1,048.00 | ¥1,012.00 | 136.70K |
| 2026-08-26 | ¥1,014.00 | +0.60% | ¥1,015.00 | ¥1,029.00 | ¥1,002.00 | 89.60K |
| 2026-08-25 | ¥1,008.00 | +1.20% | ¥1,000.00 | ¥1,029.00 | ¥996.00 | 87.20K |
| 2026-08-24 | ¥996.00 | -0.50% | ¥1,003.00 | ¥1,015.00 | ¥982.00 | 46.30K |
| 2026-08-21 | ¥1,001.00 | -3.47% | ¥1,037.00 | ¥1,037.00 | ¥995.00 | 64.70K |
| 2026-08-20 | ¥1,037.00 | +4.01% | ¥1,010.00 | ¥1,041.00 | ¥1,009.00 | 90.80K |
| 2026-08-19 | ¥997.00 | -4.87% | ¥1,031.00 | ¥1,038.00 | ¥990.00 | 95.00K |
| 2026-08-18 | ¥1,048.00 | -3.59% | ¥1,090.00 | ¥1,130.00 | ¥1,045.00 | 180.80K |
| 2026-08-17 | ¥1,087.00 | +5.84% | ¥1,051.00 | ¥1,094.00 | ¥1,050.00 | 190.50K |
| 2026-08-14 | ¥1,027.00 | +2.09% | ¥1,004.00 | ¥1,035.00 | ¥1,004.00 | 85.40K |
| 2026-08-13 | ¥1,006.00 | +0.40% | ¥999.00 | ¥1,018.00 | ¥992.00 | 93.00K |
| 2026-08-12 | ¥1,002.00 | +1.31% | ¥988.00 | ¥1,003.00 | ¥975.00 | 72.40K |
| 2026-08-10 | ¥989.00 | +2.28% | ¥980.00 | ¥996.00 | ¥980.00 | 59.80K |
| 2026-08-07 | ¥967.00 | -1.43% | ¥993.00 | ¥993.00 | ¥941.00 | 68.30K |
| 2026-08-06 | ¥981.00 | -0.91% | ¥979.00 | ¥990.00 | ¥965.00 | 47.80K |
| 2026-08-05 | ¥990.00 | +3.99% | ¥976.00 | ¥996.00 | ¥968.00 | 77.70K |
| 2026-08-04 | ¥952.00 | +1.93% | ¥943.00 | ¥971.00 | ¥925.00 | 86.90K |
| 2026-08-03 | ¥934.00 | +0.43% | ¥925.00 | ¥944.00 | ¥903.00 | 81.60K |
| 2026-07-31 | ¥930.00 | +6.77% | ¥910.00 | ¥959.00 | ¥895.00 | 142.30K |
| 2026-07-30 | ¥871.00 | -1.36% | ¥863.00 | ¥904.00 | ¥861.00 | 86.40K |
| 2026-07-29 | ¥883.00 | -3.50% | ¥905.00 | ¥918.00 | ¥862.00 | 130.50K |
| 2026-07-28 | ¥915.00 | -4.89% | ¥956.00 | ¥956.00 | ¥905.00 | 122.00K |
| 2026-07-27 | ¥962.00 | -0.41% | ¥974.00 | ¥983.00 | ¥943.00 | 74.10K |
| 2026-07-24 | ¥966.00 | -2.62% | ¥980.00 | ¥985.00 | ¥951.00 | 96.20K |
| 2026-07-23 | ¥992.00 | +1.43% | ¥980.00 | ¥1,010.00 | ¥972.00 | 108.10K |
| 2026-07-22 | ¥978.00 | -0.20% | ¥988.00 | ¥1,029.00 | ¥971.00 | 175.00K |
| 2026-07-21 | ¥980.00 | +4.26% | ¥936.00 | ¥987.00 | ¥928.00 | 175.80K |
| 2026-07-17 | ¥940.00 | -6.47% | ¥991.00 | ¥991.00 | ¥896.00 | 328.80K |
| 2026-07-16 | ¥1,005.00 | -1.86% | ¥1,010.00 | ¥1,047.00 | ¥996.00 | 178.90K |
| 2026-07-15 | ¥1,024.00 | +2.91% | ¥1,018.00 | ¥1,038.00 | ¥989.00 | 164.80K |
| 2026-07-14 | ¥995.00 | +2.90% | ¥967.00 | ¥1,002.00 | ¥950.00 | 193.70K |
| 2026-07-13 | ¥967.00 | -4.64% | ¥1,013.00 | ¥1,018.00 | ¥958.00 | 209.70K |
| 2026-07-10 | ¥1,014.00 | +0.40% | ¥1,020.00 | ¥1,044.00 | ¥999.00 | 187.20K |
| 2026-07-09 | ¥1,010.00 | -4.54% | ¥1,078.00 | ¥1,079.00 | ¥1,006.00 | 224.30K |
| 2026-07-08 | ¥1,058.00 | -8.95% | ¥1,148.00 | ¥1,148.00 | ¥1,056.00 | 195.40K |
| 2026-07-07 | ¥1,162.00 | -6.37% | ¥1,235.00 | ¥1,289.00 | ¥1,150.00 | 290.60K |
| 2026-07-06 | ¥1,241.00 | +3.42% | ¥1,222.00 | ¥1,247.00 | ¥1,174.00 | 295.80K |
| 2026-07-03 | ¥1,200.00 | +6.48% | ¥1,131.00 | ¥1,234.00 | ¥1,101.00 | 309.40K |
| 2026-07-02 | ¥1,127.00 | -6.47% | ¥1,200.00 | ¥1,200.00 | ¥1,121.00 | 202.00K |
| 2026-07-01 | ¥1,205.00 | +8.66% | ¥1,130.00 | ¥1,279.00 | ¥1,090.00 | 630.10K |
| 2026-06-30 | ¥1,109.00 | -4.15% | ¥1,173.00 | ¥1,173.00 | ¥1,105.00 | 134.80K |
| 2026-06-29 | ¥1,157.00 | -4.85% | ¥1,276.00 | ¥1,277.00 | ¥1,151.00 | 233.80K |
| 2026-06-26 | ¥1,216.00 | -9.12% | ¥1,260.00 | ¥1,283.00 | ¥1,190.00 | 409.40K |
| 2026-06-25 | ¥1,338.00 | +12.34% | ¥1,280.00 | ¥1,438.00 | ¥1,251.00 | 2.29M |
| 2026-06-24 | ¥1,191.00 | -5.78% | ¥1,270.00 | ¥1,330.00 | ¥1,151.00 | 630.30K |
| 2026-06-23 | ¥1,264.00 | +17.91% | ¥1,305.00 | ¥1,372.00 | ¥1,188.00 | 2.52M |
| 2026-06-22 | ¥1,072.00 | +16.27% | ¥1,072.00 | ¥1,072.00 | ¥1,072.00 | 36.30K |
| 2026-06-19 | ¥922.00 | -3.05% | ¥955.00 | ¥973.00 | ¥905.00 | 189.70K |
| 2026-06-18 | ¥951.00 | +8.31% | ¥893.00 | ¥968.00 | ¥883.00 | 321.00K |
| 2026-06-17 | ¥878.00 | +0.80% | ¥860.00 | ¥933.00 | ¥851.00 | 400.80K |
| 2026-06-16 | ¥871.00 | +1.28% | ¥865.00 | ¥892.00 | ¥841.00 | 267.20K |
| 2026-06-15 | ¥860.00 | -17.55% | ¥930.00 | ¥957.00 | ¥833.00 | 702.70K |
| 2026-06-12 | ¥1,043.00 | +4.09% | ¥1,025.00 | ¥1,060.00 | ¥1,008.00 | 192.10K |
| 2026-06-11 | ¥1,002.00 | -0.79% | ¥980.00 | ¥1,010.00 | ¥960.00 | 105.90K |
| 2026-06-10 | ¥1,010.00 | -7.00% | ¥1,065.00 | ¥1,065.00 | ¥978.00 | 234.30K |
| 2026-06-09 | ¥1,086.00 | -2.25% | ¥1,113.00 | ¥1,160.00 | ¥1,069.00 | 213.40K |
| 2026-06-08 | ¥1,111.00 | -5.69% | ¥1,110.00 | ¥1,191.00 | ¥1,081.00 | 420.00K |
| 2026-06-05 | ¥1,178.00 | +12.19% | ¥1,069.00 | ¥1,228.00 | ¥1,069.00 | 1.08M |
| 2026-06-04 | ¥1,050.00 | -1.41% | ¥1,052.00 | ¥1,086.00 | ¥1,027.00 | 126.30K |
| 2026-06-03 | ¥1,065.00 | +1.33% | ¥1,059.00 | ¥1,095.00 | ¥1,014.00 | 218.40K |
| 2026-06-02 | ¥1,051.00 | -2.69% | ¥1,056.00 | ¥1,094.00 | ¥1,004.00 | 267.30K |
| 2026-06-01 | ¥1,080.00 | -0.64% | ¥1,100.00 | ¥1,129.00 | ¥1,080.00 | 260.20K |
| 2026-05-29 | ¥1,087.00 | -7.01% | ¥1,203.00 | ¥1,216.00 | ¥1,087.00 | 334.10K |
| 2026-05-28 | ¥1,169.00 | +6.47% | ¥1,108.00 | ¥1,190.00 | ¥1,091.00 | 374.50K |
| 2026-05-27 | ¥1,098.00 | -7.26% | ¥1,187.00 | ¥1,203.00 | ¥1,085.00 | 230.40K |
| 2026-05-26 | ¥1,184.00 | -2.55% | ¥1,214.00 | ¥1,217.00 | ¥1,161.00 | 181.50K |
| 2026-05-25 | ¥1,215.00 | -2.25% | ¥1,245.00 | ¥1,290.00 | ¥1,183.00 | 377.10K |