Kasumigaseki Capital Co., Ltd. 3498
TSE · Japan · Utilities
¥7,530.00-20.00 (-0.26%)
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 | ¥7,520.00 | -0.40% | ¥7,580.00 | ¥7,680.00 | ¥7,520.00 | 100.50K |
| 2026-10-01 | ¥7,550.00 | -2.71% | ¥7,700.00 | ¥7,750.00 | ¥7,550.00 | 207.50K |
| 2026-09-30 | ¥7,760.00 | +3.47% | ¥7,510.00 | ¥7,790.00 | ¥7,490.00 | 225.60K |
| 2026-09-29 | ¥7,500.00 | -2.47% | ¥7,670.00 | ¥7,690.00 | ¥7,500.00 |
| 222.20K |
| 2026-09-28 | ¥7,690.00 | +1.85% | ¥7,610.00 | ¥7,830.00 | ¥7,590.00 | 383.20K |
| 2026-09-25 | ¥7,550.00 | +0.94% | ¥7,380.00 | ¥7,570.00 | ¥7,340.00 | 255.00K |
| 2026-09-24 | ¥7,480.00 | +0.81% | ¥7,280.00 | ¥7,590.00 | ¥7,150.00 | 366.50K |
| 2026-09-18 | ¥7,420.00 | +3.06% | ¥7,790.00 | ¥7,830.00 | ¥7,340.00 | 768.70K |
| 2026-09-17 | ¥7,200.00 | +0.98% | ¥7,200.00 | ¥7,240.00 | ¥7,140.00 | 124.80K |
| 2026-09-16 | ¥7,130.00 | +0.14% | ¥7,100.00 | ¥7,160.00 | ¥7,080.00 | 89.60K |
| 2026-09-15 | ¥7,120.00 | -1.11% | ¥7,200.00 | ¥7,270.00 | ¥7,110.00 | 116.30K |
| 2026-09-14 | ¥7,200.00 | +0.98% | ¥7,140.00 | ¥7,200.00 | ¥7,080.00 | 185.50K |
| 2026-09-11 | ¥7,130.00 | -3.26% | ¥7,240.00 | ¥7,250.00 | ¥7,090.00 | 228.60K |
| 2026-09-10 | ¥7,370.00 | -1.34% | ¥7,390.00 | ¥7,560.00 | ¥7,350.00 | 197.70K |
| 2026-09-09 | ¥7,470.00 | +1.22% | ¥7,370.00 | ¥7,480.00 | ¥7,320.00 | 206.20K |
| 2026-09-08 | ¥7,380.00 | 0.00% | ¥7,350.00 | ¥7,520.00 | ¥7,290.00 | 149.00K |
| 2026-09-07 | ¥7,380.00 | -1.34% | ¥7,520.00 | ¥7,540.00 | ¥7,380.00 | 161.60K |
| 2026-09-04 | ¥7,480.00 | +5.06% | ¥7,190.00 | ¥7,480.00 | ¥7,140.00 | 257.70K |
| 2026-09-03 | ¥7,120.00 | -2.60% | ¥7,200.00 | ¥7,320.00 | ¥7,100.00 | 358.00K |
| 2026-09-02 | ¥7,310.00 | -2.01% | ¥7,310.00 | ¥7,500.00 | ¥7,310.00 | 244.10K |
| 2026-09-01 | ¥7,460.00 | -3.12% | ¥7,600.00 | ¥7,720.00 | ¥7,380.00 | 383.00K |
| 2026-08-31 | ¥7,700.00 | -2.53% | ¥7,930.00 | ¥7,950.00 | ¥7,700.00 | 276.50K |
| 2026-08-28 | ¥7,900.00 | -2.35% | ¥7,980.00 | ¥8,100.00 | ¥7,850.00 | 401.50K |
| 2026-08-27 | ¥8,090.00 | +3.85% | ¥7,780.00 | ¥8,160.00 | ¥7,770.00 | 895.00K |
| 2026-08-26 | ¥7,790.00 | +1.83% | ¥7,700.00 | ¥7,870.00 | ¥7,680.00 | 275.70K |
| 2026-08-25 | ¥7,650.00 | -2.42% | ¥7,900.00 | ¥7,900.00 | ¥7,610.00 | 302.70K |
| 2026-08-24 | ¥7,840.00 | -0.25% | ¥7,860.00 | ¥7,910.00 | ¥7,690.00 | 210.00K |
| 2026-08-21 | ¥7,860.00 | -1.75% | ¥7,940.00 | ¥7,980.00 | ¥7,800.00 | 171.60K |
| 2026-08-20 | ¥8,000.00 | +3.90% | ¥7,960.00 | ¥8,060.00 | ¥7,820.00 | 278.40K |
| 2026-08-19 | ¥7,700.00 | +2.26% | ¥7,540.00 | ¥7,780.00 | ¥7,440.00 | 471.20K |
| 2026-08-18 | ¥7,530.00 | -5.52% | ¥7,880.00 | ¥7,900.00 | ¥7,480.00 | 536.40K |
| 2026-08-17 | ¥7,970.00 | -1.97% | ¥8,130.00 | ¥8,170.00 | ¥7,970.00 | 262.80K |
| 2026-08-14 | ¥8,130.00 | +0.25% | ¥8,110.00 | ¥8,240.00 | ¥8,070.00 | 223.90K |
| 2026-08-13 | ¥8,110.00 | +2.40% | ¥8,150.00 | ¥8,290.00 | ¥8,100.00 | 594.70K |
| 2026-08-12 | ¥7,920.00 | +0.38% | ¥7,830.00 | ¥7,990.00 | ¥7,830.00 | 199.40K |
| 2026-08-10 | ¥7,890.00 | +1.68% | ¥7,800.00 | ¥7,970.00 | ¥7,710.00 | 231.50K |
| 2026-08-07 | ¥7,760.00 | -2.39% | ¥7,850.00 | ¥7,860.00 | ¥7,610.00 | 509.20K |
| 2026-08-06 | ¥7,950.00 | 0.00% | ¥7,960.00 | ¥8,010.00 | ¥7,810.00 | 226.50K |
| 2026-08-05 | ¥7,950.00 | -0.50% | ¥8,000.00 | ¥8,070.00 | ¥7,790.00 | 431.20K |
| 2026-08-04 | ¥7,990.00 | +4.99% | ¥7,680.00 | ¥8,030.00 | ¥7,670.00 | 696.20K |
| 2026-08-03 | ¥7,610.00 | +2.42% | ¥7,390.00 | ¥7,660.00 | ¥7,310.00 | 431.90K |
| 2026-07-31 | ¥7,430.00 | +0.54% | ¥7,380.00 | ¥7,660.00 | ¥7,320.00 | 383.20K |
| 2026-07-30 | ¥7,390.00 | +0.27% | ¥7,400.00 | ¥7,480.00 | ¥7,230.00 | 382.70K |
| 2026-07-29 | ¥7,370.00 | +2.08% | ¥7,280.00 | ¥7,480.00 | ¥7,230.00 | 385.80K |
| 2026-07-28 | ¥7,220.00 | -2.17% | ¥7,460.00 | ¥7,480.00 | ¥7,150.00 | 596.10K |
| 2026-07-27 | ¥7,380.00 | +6.34% | ¥7,300.00 | ¥7,420.00 | ¥7,160.00 | 857.40K |
| 2026-07-24 | ¥6,940.00 | +1.02% | ¥6,790.00 | ¥7,000.00 | ¥6,690.00 | 344.00K |
| 2026-07-23 | ¥6,870.00 | -0.58% | ¥6,910.00 | ¥6,990.00 | ¥6,800.00 | 365.40K |
| 2026-07-22 | ¥6,910.00 | +1.02% | ¥6,860.00 | ¥7,030.00 | ¥6,680.00 | 444.50K |
| 2026-07-21 | ¥6,840.00 | +0.44% | ¥6,880.00 | ¥7,180.00 | ¥6,780.00 | 410.40K |
| 2026-07-17 | ¥6,810.00 | -1.45% | ¥6,930.00 | ¥6,970.00 | ¥6,650.00 | 481.50K |
| 2026-07-16 | ¥6,910.00 | +1.02% | ¥6,910.00 | ¥7,230.00 | ¥6,840.00 | 541.40K |
| 2026-07-15 | ¥6,840.00 | +0.74% | ¥6,800.00 | ¥6,890.00 | ¥6,750.00 | 185.20K |
| 2026-07-14 | ¥6,790.00 | +1.49% | ¥6,640.00 | ¥6,890.00 | ¥6,350.00 | 574.60K |
| 2026-07-13 | ¥6,690.00 | -2.90% | ¥6,830.00 | ¥6,920.00 | ¥6,650.00 | 323.40K |
| 2026-07-10 | ¥6,890.00 | +0.88% | ¥6,830.00 | ¥7,100.00 | ¥6,760.00 | 531.40K |
| 2026-07-09 | ¥6,830.00 | +1.64% | ¥6,690.00 | ¥6,870.00 | ¥6,530.00 | 404.50K |
| 2026-07-08 | ¥6,720.00 | -2.61% | ¥6,920.00 | ¥6,950.00 | ¥6,450.00 | 627.50K |
| 2026-07-07 | ¥6,900.00 | +4.07% | ¥6,730.00 | ¥6,980.00 | ¥6,610.00 | 740.80K |
| 2026-07-06 | ¥6,630.00 | -5.96% | ¥6,300.00 | ¥6,810.00 | ¥6,290.00 | 1.83M |
| 2026-07-03 | ¥7,050.00 | +0.71% | ¥7,100.00 | ¥7,110.00 | ¥6,900.00 | 554.10K |
| 2026-07-02 | ¥7,000.00 | +2.19% | ¥6,950.00 | ¥7,170.00 | ¥6,900.00 | 608.70K |
| 2026-07-01 | ¥6,850.00 | +1.63% | ¥6,700.00 | ¥6,880.00 | ¥6,680.00 | 395.30K |
| 2026-06-30 | ¥6,740.00 | -0.74% | ¥6,850.00 | ¥6,850.00 | ¥6,660.00 | 491.80K |
| 2026-06-29 | ¥6,790.00 | +2.41% | ¥6,690.00 | ¥6,810.00 | ¥6,600.00 | 470.50K |
| 2026-06-26 | ¥6,630.00 | -1.78% | ¥6,710.00 | ¥6,790.00 | ¥6,530.00 | 384.80K |
| 2026-06-25 | ¥6,750.00 | +5.97% | ¥6,540.00 | ¥6,800.00 | ¥6,420.00 | 487.60K |
| 2026-06-24 | ¥6,370.00 | +0.16% | ¥6,520.00 | ¥6,570.00 | ¥6,290.00 | 358.20K |
| 2026-06-23 | ¥6,360.00 | +0.16% | ¥6,270.00 | ¥6,510.00 | ¥6,190.00 | 436.40K |
| 2026-06-22 | ¥6,350.00 | +1.60% | ¥6,230.00 | ¥6,420.00 | ¥6,210.00 | 306.60K |
| 2026-06-19 | ¥6,250.00 | -8.89% | ¥6,860.00 | ¥6,900.00 | ¥6,240.00 | 810.60K |
| 2026-06-18 | ¥6,860.00 | +5.38% | ¥6,500.00 | ¥6,990.00 | ¥6,480.00 | 938.80K |
| 2026-06-17 | ¥6,510.00 | +5.85% | ¥6,190.00 | ¥6,570.00 | ¥6,190.00 | 566.60K |
| 2026-06-16 | ¥6,150.00 | -2.07% | ¥6,310.00 | ¥6,320.00 | ¥6,050.00 | 471.00K |
| 2026-06-15 | ¥6,280.00 | +8.65% | ¥5,910.00 | ¥6,460.00 | ¥5,910.00 | 994.70K |
| 2026-06-12 | ¥5,780.00 | +2.30% | ¥5,720.00 | ¥5,780.00 | ¥5,650.00 | 282.30K |
| 2026-06-11 | ¥5,650.00 | -0.53% | ¥5,650.00 | ¥5,750.00 | ¥5,590.00 | 300.60K |
| 2026-06-10 | ¥5,680.00 | +2.34% | ¥5,650.00 | ¥5,690.00 | ¥5,570.00 | 257.40K |
| 2026-06-09 | ¥5,550.00 | -0.36% | ¥5,630.00 | ¥5,730.00 | ¥5,520.00 | 234.40K |
| 2026-06-08 | ¥5,570.00 | -2.45% | ¥5,670.00 | ¥5,760.00 | ¥5,510.00 | 447.90K |
| 2026-06-05 | ¥5,710.00 | +2.88% | ¥5,640.00 | ¥5,800.00 | ¥5,610.00 | 281.50K |
| 2026-06-04 | ¥5,550.00 | -4.48% | ¥5,750.00 | ¥5,750.00 | ¥5,520.00 | 518.20K |
| 2026-06-03 | ¥5,810.00 | +1.40% | ¥5,710.00 | ¥5,890.00 | ¥5,670.00 | 301.60K |
| 2026-06-02 | ¥5,730.00 | -3.37% | ¥5,800.00 | ¥5,830.00 | ¥5,720.00 | 329.50K |
| 2026-06-01 | ¥5,930.00 | -2.47% | ¥6,120.00 | ¥6,120.00 | ¥5,820.00 | 335.50K |
| 2026-05-29 | ¥6,080.00 | +3.23% | ¥5,950.00 | ¥6,130.00 | ¥5,890.00 | 466.70K |
| 2026-05-28 | ¥5,890.00 | +1.20% | ¥5,820.00 | ¥6,000.00 | ¥5,770.00 | 486.00K |
| 2026-05-27 | ¥5,820.00 | +1.04% | ¥5,730.00 | ¥5,820.00 | ¥5,660.00 | 269.10K |
| 2026-05-26 | ¥5,760.00 | +1.05% | ¥5,600.00 | ¥5,790.00 | ¥5,510.00 | 403.20K |
| 2026-05-25 | ¥5,700.00 | -0.70% | ¥5,890.00 | ¥5,930.00 | ¥5,630.00 | 389.20K |