Kamakura Shinsho, Ltd. 6184
TSE · Japan · Commercial Services
¥603.00-10.00 (-1.63%)
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 | ¥603.00 | -1.63% | ¥606.00 | ¥613.00 | ¥601.00 | 105.10K |
| 2026-10-01 | ¥613.00 | +2.51% | ¥597.00 | ¥613.00 | ¥595.00 | 126.70K |
| 2026-09-30 | ¥598.00 | +1.36% | ¥595.00 | ¥604.00 | ¥589.00 | 106.60K |
| 2026-09-29 | ¥590.00 | -1.50% | ¥593.00 | ¥596.00 | ¥588.00 | 135.80K |
| 2026-09-28 | ¥599.00 | -1.48% | ¥613.00 | ¥613.00 | ¥595.00 | 204.50K |
| 2026-09-25 | ¥608.00 | +0.33% | ¥604.00 | ¥614.00 | ¥599.00 | 127.20K |
| 2026-09-24 | ¥606.00 | -1.30% | ¥614.00 | ¥621.00 | ¥605.00 | 241.10K |
| 2026-09-18 | ¥614.00 | -0.81% | ¥618.00 | ¥621.00 | ¥611.00 | 127.60K |
| 2026-09-17 | ¥619.00 | +0.98% | ¥615.00 | ¥622.00 | ¥612.00 | 94.90K |
| 2026-09-16 | ¥613.00 | -0.97% | ¥614.00 | ¥625.00 | ¥613.00 | 127.60K |
| 2026-09-15 | ¥619.00 | +1.48% | ¥610.00 | ¥623.00 | ¥609.00 | 279.80K |
| 2026-09-14 | ¥610.00 | +3.04% | ¥597.00 | ¥612.00 | ¥586.00 | 217.50K |
| 2026-09-11 | ¥592.00 | +4.23% | ¥597.00 | ¥612.00 | ¥583.00 | 740.80K |
| 2026-09-10 | ¥568.00 | +1.07% | ¥561.00 | ¥576.00 | ¥558.00 | 155.00K |
| 2026-09-09 | ¥562.00 | -1.40% | ¥568.00 | ¥575.00 | ¥561.00 | 93.00K |
| 2026-09-08 | ¥570.00 | +0.35% | ¥565.00 | ¥575.00 | ¥564.00 | 84.20K |
| 2026-09-07 | ¥568.00 | -0.87% | ¥576.00 | ¥578.00 | ¥568.00 | 110.60K |
| 2026-09-04 | ¥573.00 | +0.70% | ¥565.00 | ¥577.00 | ¥562.00 | 166.70K |
| 2026-09-03 | ¥569.00 | -0.52% | ¥572.00 | ¥574.00 | ¥566.00 | 107.30K |
| 2026-09-02 | ¥572.00 | -4.03% | ¥591.00 | ¥591.00 | ¥571.00 | 153.20K |
| 2026-09-01 | ¥596.00 | -0.50% | ¥596.00 | ¥598.00 | ¥588.00 | 101.80K |
| 2026-08-31 | ¥599.00 | 0.00% | ¥599.00 | ¥605.00 | ¥596.00 | 179.60K |
| 2026-08-28 | ¥599.00 | -0.17% | ¥598.00 | ¥604.00 | ¥595.00 | 90.90K |
| 2026-08-27 | ¥600.00 | -0.33% | ¥603.00 | ¥606.00 | ¥595.00 | 113.20K |
| 2026-08-26 | ¥602.00 | +0.17% | ¥601.00 | ¥604.00 | ¥598.00 | 107.20K |
| 2026-08-25 | ¥601.00 | +0.17% | ¥601.00 | ¥606.00 | ¥597.00 | 112.70K |
| 2026-08-24 | ¥600.00 | -0.17% | ¥597.00 | ¥600.00 | ¥581.00 | 180.80K |
| 2026-08-21 | ¥601.00 | -0.17% | ¥602.00 | ¥604.00 | ¥595.00 | 125.90K |
| 2026-08-20 | ¥602.00 | +2.03% | ¥592.00 | ¥602.00 | ¥589.00 | 193.00K |
| 2026-08-19 | ¥590.00 | -1.34% | ¥588.00 | ¥593.00 | ¥579.00 | 180.60K |
| 2026-08-18 | ¥598.00 | +3.46% | ¥573.00 | ¥599.00 | ¥573.00 | 287.70K |
| 2026-08-17 | ¥578.00 | +1.94% | ¥569.00 | ¥584.00 | ¥561.00 | 286.60K |
| 2026-08-14 | ¥567.00 | +2.53% | ¥555.00 | ¥569.00 | ¥550.00 | 248.60K |
| 2026-08-13 | ¥553.00 | +1.47% | ¥545.00 | ¥553.00 | ¥542.00 | 142.40K |
| 2026-08-12 | ¥545.00 | +2.06% | ¥539.00 | ¥545.00 | ¥535.00 | 166.00K |
| 2026-08-10 | ¥534.00 | +0.75% | ¥531.00 | ¥537.00 | ¥527.00 | 84.80K |
| 2026-08-07 | ¥530.00 | 0.00% | ¥529.00 | ¥535.00 | ¥528.00 | 48.40K |
| 2026-08-06 | ¥530.00 | +0.95% | ¥522.00 | ¥531.00 | ¥521.00 | 78.20K |
| 2026-08-05 | ¥525.00 | 0.00% | ¥525.00 | ¥531.00 | ¥524.00 | 66.00K |
| 2026-08-04 | ¥525.00 | -1.13% | ¥528.00 | ¥534.00 | ¥525.00 | 72.20K |
| 2026-08-03 | ¥531.00 | -0.38% | ¥531.00 | ¥533.00 | ¥524.00 | 111.90K |
| 2026-07-31 | ¥533.00 | -1.30% | ¥540.00 | ¥541.00 | ¥529.00 | 105.10K |
| 2026-07-30 | ¥540.00 | +0.19% | ¥539.00 | ¥544.00 | ¥534.00 | 195.70K |
| 2026-07-29 | ¥539.00 | +2.47% | ¥536.00 | ¥540.00 | ¥528.00 | 191.20K |
| 2026-07-28 | ¥526.00 | -0.94% | ¥525.00 | ¥537.00 | ¥525.00 | 79.60K |
| 2026-07-27 | ¥531.00 | +2.71% | ¥525.00 | ¥531.00 | ¥521.00 | 129.50K |
| 2026-07-24 | ¥517.00 | +1.17% | ¥511.00 | ¥520.00 | ¥504.00 | 101.60K |
| 2026-07-23 | ¥511.00 | -1.92% | ¥518.00 | ¥521.00 | ¥508.00 | 156.70K |
| 2026-07-22 | ¥521.00 | -1.70% | ¥530.00 | ¥530.00 | ¥519.00 | 92.90K |
| 2026-07-21 | ¥530.00 | +0.95% | ¥526.00 | ¥534.00 | ¥526.00 | 128.90K |
| 2026-07-17 | ¥525.00 | -1.69% | ¥532.00 | ¥534.00 | ¥516.00 | 198.30K |
| 2026-07-16 | ¥534.00 | 0.00% | ¥535.00 | ¥538.00 | ¥532.00 | 119.60K |
| 2026-07-15 | ¥534.00 | +0.56% | ¥534.00 | ¥536.00 | ¥529.00 | 130.90K |
| 2026-07-14 | ¥531.00 | +1.92% | ¥531.00 | ¥537.00 | ¥530.00 | 183.80K |
| 2026-07-13 | ¥521.00 | 0.00% | ¥523.00 | ¥524.00 | ¥516.00 | 136.60K |
| 2026-07-10 | ¥521.00 | +1.17% | ¥519.00 | ¥525.00 | ¥513.00 | 180.60K |
| 2026-07-09 | ¥515.00 | +0.59% | ¥507.00 | ¥519.00 | ¥507.00 | 168.10K |
| 2026-07-08 | ¥512.00 | 0.00% | ¥515.00 | ¥515.00 | ¥504.00 | 95.70K |
| 2026-07-07 | ¥512.00 | +1.79% | ¥509.00 | ¥513.00 | ¥505.00 | 114.10K |
| 2026-07-06 | ¥503.00 | -0.20% | ¥500.00 | ¥505.00 | ¥498.00 | 135.90K |
| 2026-07-03 | ¥504.00 | +1.61% | ¥504.00 | ¥515.00 | ¥500.00 | 237.60K |
| 2026-07-02 | ¥496.00 | +3.33% | ¥488.00 | ¥497.00 | ¥487.00 | 191.30K |
| 2026-07-01 | ¥480.00 | +0.84% | ¥476.00 | ¥483.00 | ¥475.00 | 86.10K |
| 2026-06-30 | ¥476.00 | +1.28% | ¥480.00 | ¥484.00 | ¥476.00 | 195.20K |
| 2026-06-29 | ¥470.00 | +3.07% | ¥464.00 | ¥478.00 | ¥463.00 | 135.40K |
| 2026-06-26 | ¥456.00 | -1.08% | ¥462.00 | ¥463.00 | ¥454.00 | 119.20K |
| 2026-06-25 | ¥461.00 | -0.86% | ¥471.00 | ¥471.00 | ¥461.00 | 71.10K |
| 2026-06-24 | ¥465.00 | +0.22% | ¥465.00 | ¥473.00 | ¥463.00 | 109.00K |
| 2026-06-23 | ¥464.00 | -2.93% | ¥475.00 | ¥476.00 | ¥462.00 | 190.20K |
| 2026-06-22 | ¥478.00 | -0.83% | ¥483.00 | ¥494.00 | ¥477.00 | 165.60K |
| 2026-06-19 | ¥482.00 | -3.02% | ¥495.00 | ¥501.00 | ¥482.00 | 349.30K |
| 2026-06-18 | ¥497.00 | +1.43% | ¥497.00 | ¥504.00 | ¥492.00 | 252.60K |
| 2026-06-17 | ¥490.00 | +1.45% | ¥483.00 | ¥494.00 | ¥483.00 | 219.10K |
| 2026-06-16 | ¥483.00 | +1.26% | ¥481.00 | ¥483.00 | ¥474.00 | 188.70K |
| 2026-06-15 | ¥477.00 | 0.00% | ¥478.00 | ¥479.00 | ¥470.00 | 265.20K |
| 2026-06-12 | ¥477.00 | +5.76% | ¥456.00 | ¥478.00 | ¥451.00 | 395.10K |
| 2026-06-11 | ¥451.00 | -1.31% | ¥460.00 | ¥463.00 | ¥445.00 | 257.90K |
| 2026-06-10 | ¥457.00 | -0.22% | ¥460.00 | ¥462.00 | ¥456.00 | 107.60K |
| 2026-06-09 | ¥458.00 | +0.44% | ¥460.00 | ¥463.00 | ¥456.00 | 119.40K |
| 2026-06-08 | ¥456.00 | -0.87% | ¥452.00 | ¥458.00 | ¥450.00 | 244.00K |
| 2026-06-05 | ¥460.00 | +3.37% | ¥448.00 | ¥464.00 | ¥448.00 | 156.50K |
| 2026-06-04 | ¥445.00 | -1.33% | ¥450.00 | ¥450.00 | ¥444.00 | 150.60K |
| 2026-06-03 | ¥451.00 | -0.44% | ¥453.00 | ¥453.00 | ¥445.00 | 170.90K |
| 2026-06-02 | ¥453.00 | -0.88% | ¥455.00 | ¥457.00 | ¥449.00 | 177.20K |
| 2026-06-01 | ¥457.00 | -0.44% | ¥461.00 | ¥461.00 | ¥452.00 | 152.00K |
| 2026-05-29 | ¥459.00 | +1.10% | ¥458.00 | ¥462.00 | ¥457.00 | 109.40K |
| 2026-05-28 | ¥454.00 | -0.87% | ¥460.00 | ¥460.00 | ¥454.00 | 141.40K |
| 2026-05-27 | ¥458.00 | +0.66% | ¥457.00 | ¥460.00 | ¥454.00 | 112.00K |
| 2026-05-26 | ¥455.00 | -0.66% | ¥458.00 | ¥460.00 | ¥454.00 | 119.50K |
| 2026-05-25 | ¥458.00 | -0.87% | ¥465.00 | ¥465.00 | ¥454.00 | 139.60K |