Kitagawa Seiki Co., Ltd. 6327
TSE · Japan · Producer Manufacturing
¥3,245.00-35.00 (-1.07%)
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 | ¥3,245.00 | -1.07% | ¥3,240.00 | ¥3,370.00 | ¥3,230.00 | 124.00K |
| 2026-10-01 | ¥3,280.00 | +0.61% | ¥3,235.00 | ¥3,310.00 | ¥3,220.00 | 145.00K |
| 2026-09-30 | ¥3,260.00 | +1.40% | ¥3,235.00 | ¥3,295.00 | ¥3,215.00 | 99.60K |
| 2026-09-29 | ¥3,215.00 | -1.38% | ¥3,250.00 | ¥3,270.00 | ¥3,160.00 |
| 94.20K |
| 2026-09-28 | ¥3,260.00 | +1.56% | ¥3,245.00 | ¥3,325.00 | ¥3,180.00 | 193.50K |
| 2026-09-25 | ¥3,210.00 | +1.58% | ¥3,170.00 | ¥3,245.00 | ¥3,105.00 | 179.20K |
| 2026-09-24 | ¥3,160.00 | +4.98% | ¥3,150.00 | ¥3,255.00 | ¥3,035.00 | 345.80K |
| 2026-09-18 | ¥3,010.00 | +6.70% | ¥2,828.00 | ¥3,025.00 | ¥2,827.00 | 339.10K |
| 2026-09-17 | ¥2,821.00 | -1.54% | ¥2,867.00 | ¥2,900.00 | ¥2,805.00 | 130.00K |
| 2026-09-16 | ¥2,865.00 | +1.17% | ¥2,850.00 | ¥2,882.00 | ¥2,783.00 | 134.50K |
| 2026-09-15 | ¥2,832.00 | +1.32% | ¥2,774.00 | ¥2,880.00 | ¥2,722.00 | 227.40K |
| 2026-09-14 | ¥2,795.00 | -3.92% | ¥2,799.00 | ¥2,826.00 | ¥2,751.00 | 271.20K |
| 2026-09-11 | ¥2,909.00 | -6.16% | ¥3,020.00 | ¥3,020.00 | ¥2,862.00 | 334.50K |
| 2026-09-10 | ¥3,100.00 | +1.14% | ¥3,050.00 | ¥3,120.00 | ¥3,045.00 | 83.50K |
| 2026-09-09 | ¥3,065.00 | -1.13% | ¥3,100.00 | ¥3,175.00 | ¥3,060.00 | 117.20K |
| 2026-09-08 | ¥3,100.00 | -4.32% | ¥3,170.00 | ¥3,240.00 | ¥3,100.00 | 138.20K |
| 2026-09-07 | ¥3,240.00 | +2.86% | ¥3,290.00 | ¥3,315.00 | ¥3,160.00 | 213.00K |
| 2026-09-04 | ¥3,150.00 | +3.96% | ¥3,050.00 | ¥3,215.00 | ¥3,025.00 | 204.90K |
| 2026-09-03 | ¥3,030.00 | +0.66% | ¥3,030.00 | ¥3,115.00 | ¥2,947.00 | 226.90K |
| 2026-09-02 | ¥3,010.00 | -3.68% | ¥3,055.00 | ¥3,075.00 | ¥3,005.00 | 184.30K |
| 2026-09-01 | ¥3,125.00 | +0.48% | ¥3,065.00 | ¥3,165.00 | ¥3,040.00 | 167.20K |
| 2026-08-31 | ¥3,110.00 | -2.05% | ¥3,110.00 | ¥3,135.00 | ¥3,025.00 | 260.80K |
| 2026-08-28 | ¥3,175.00 | -0.31% | ¥3,190.00 | ¥3,405.00 | ¥3,175.00 | 321.60K |
| 2026-08-27 | ¥3,185.00 | -0.47% | ¥3,340.00 | ¥3,385.00 | ¥3,155.00 | 230.20K |
| 2026-08-26 | ¥3,200.00 | -3.32% | ¥3,330.00 | ¥3,330.00 | ¥3,200.00 | 193.40K |
| 2026-08-25 | ¥3,310.00 | +7.12% | ¥3,050.00 | ¥3,330.00 | ¥3,020.00 | 313.60K |
| 2026-08-24 | ¥3,090.00 | -4.48% | ¥3,210.00 | ¥3,230.00 | ¥3,055.00 | 386.50K |
| 2026-08-21 | ¥3,235.00 | -6.77% | ¥3,330.00 | ¥3,350.00 | ¥3,230.00 | 449.00K |
| 2026-08-20 | ¥3,470.00 | +4.83% | ¥3,385.00 | ¥3,510.00 | ¥3,310.00 | 659.30K |
| 2026-08-19 | ¥3,310.00 | -15.88% | ¥3,285.00 | ¥3,590.00 | ¥3,280.00 | 1.41M |
| 2026-08-18 | ¥3,935.00 | -1.25% | ¥4,110.00 | ¥4,110.00 | ¥3,700.00 | 1.63M |
| 2026-08-17 | ¥3,985.00 | +11.31% | ¥3,710.00 | ¥4,025.00 | ¥3,710.00 | 1.12M |
| 2026-08-14 | ¥3,580.00 | -1.65% | ¥3,705.00 | ¥3,845.00 | ¥3,520.00 | 542.80K |
| 2026-08-13 | ¥3,640.00 | +2.54% | ¥3,780.00 | ¥3,900.00 | ¥3,480.00 | 1.41M |
| 2026-08-12 | ¥3,550.00 | +10.59% | ¥3,170.00 | ¥3,630.00 | ¥3,110.00 | 744.20K |
| 2026-08-10 | ¥3,210.00 | -0.16% | ¥3,240.00 | ¥3,370.00 | ¥3,150.00 | 270.40K |
| 2026-08-07 | ¥3,215.00 | -4.03% | ¥3,355.00 | ¥3,380.00 | ¥2,986.00 | 365.10K |
| 2026-08-06 | ¥3,350.00 | -0.89% | ¥3,220.00 | ¥3,375.00 | ¥3,145.00 | 447.40K |
| 2026-08-05 | ¥3,380.00 | +7.81% | ¥3,415.00 | ¥3,500.00 | ¥3,215.00 | 893.20K |
| 2026-08-04 | ¥3,135.00 | +6.67% | ¥2,900.00 | ¥3,135.00 | ¥2,836.00 | 510.00K |
| 2026-08-03 | ¥2,939.00 | +3.27% | ¥2,800.00 | ¥3,000.00 | ¥2,660.00 | 478.80K |
| 2026-07-31 | ¥2,846.00 | +1.25% | ¥3,295.00 | ¥3,295.00 | ¥2,791.00 | 1.31M |
| 2026-07-30 | ¥2,811.00 | +4.93% | ¥2,750.00 | ¥3,170.00 | ¥2,615.00 | 1.07M |
| 2026-07-29 | ¥2,679.00 | -8.91% | ¥2,991.00 | ¥3,035.00 | ¥2,615.00 | 731.80K |
| 2026-07-28 | ¥2,941.00 | -19.09% | ¥3,450.00 | ¥3,450.00 | ¥2,941.00 | 801.60K |
| 2026-07-27 | ¥3,635.00 | -5.09% | ¥3,830.00 | ¥3,840.00 | ¥3,540.00 | 435.20K |
| 2026-07-24 | ¥3,830.00 | -4.61% | ¥3,945.00 | ¥3,995.00 | ¥3,750.00 | 287.40K |
| 2026-07-23 | ¥4,015.00 | -0.50% | ¥4,105.00 | ¥4,200.00 | ¥3,965.00 | 443.40K |
| 2026-07-22 | ¥4,035.00 | -0.86% | ¥4,280.00 | ¥4,670.00 | ¥4,030.00 | 1.04M |
| 2026-07-21 | ¥4,070.00 | +4.09% | ¥3,980.00 | ¥4,115.00 | ¥3,650.00 | 805.20K |
| 2026-07-17 | ¥3,910.00 | -14.44% | ¥4,080.00 | ¥4,170.00 | ¥3,870.00 | 1.17M |
| 2026-07-16 | ¥4,570.00 | -12.45% | ¥4,950.00 | ¥4,950.00 | ¥4,550.00 | 543.10K |
| 2026-07-15 | ¥5,220.00 | +0.38% | ¥5,500.00 | ¥5,680.00 | ¥5,120.00 | 621.10K |
| 2026-07-14 | ¥5,200.00 | -1.70% | ¥5,190.00 | ¥5,320.00 | ¥4,840.00 | 651.30K |
| 2026-07-13 | ¥5,290.00 | -13.70% | ¥5,930.00 | ¥6,360.00 | ¥5,180.00 | 1.17M |
| 2026-07-10 | ¥6,130.00 | +19.49% | ¥5,490.00 | ¥6,130.00 | ¥5,330.00 | 1.06M |
| 2026-07-09 | ¥5,130.00 | +0.39% | ¥5,500.00 | ¥5,510.00 | ¥4,815.00 | 826.10K |
| 2026-07-08 | ¥5,110.00 | -11.28% | ¥5,460.00 | ¥5,730.00 | ¥5,060.00 | 842.50K |
| 2026-07-07 | ¥5,760.00 | -14.79% | ¥6,710.00 | ¥6,850.00 | ¥5,760.00 | 628.90K |
| 2026-07-06 | ¥6,760.00 | -17.66% | ¥8,070.00 | ¥8,200.00 | ¥6,740.00 | 795.30K |
| 2026-07-03 | ¥8,210.00 | +5.80% | ¥7,200.00 | ¥8,210.00 | ¥6,520.00 | 1.31M |
| 2026-07-02 | ¥7,760.00 | -6.39% | ¥7,840.00 | ¥9,480.00 | ¥7,600.00 | 1.61M |
| 2026-07-01 | ¥8,290.00 | +4.94% | ¥8,920.00 | ¥9,350.00 | ¥8,070.00 | 1.17M |
| 2026-06-30 | ¥7,900.00 | +14.49% | ¥6,900.00 | ¥7,900.00 | ¥6,900.00 | 835.80K |
| 2026-06-29 | ¥6,900.00 | +9.52% | ¥6,250.00 | ¥6,970.00 | ¥5,910.00 | 648.30K |
| 2026-06-26 | ¥6,300.00 | -4.69% | ¥6,580.00 | ¥7,190.00 | ¥6,250.00 | 938.60K |
| 2026-06-25 | ¥6,610.00 | +16.37% | ¥6,080.00 | ¥6,660.00 | ¥5,440.00 | 1.08M |
| 2026-06-24 | ¥5,680.00 | -1.22% | ¥5,550.00 | ¥6,620.00 | ¥5,400.00 | 1.12M |
| 2026-06-23 | ¥5,750.00 | -7.11% | ¥5,700.00 | ¥6,800.00 | ¥5,500.00 | 1.80M |
| 2026-06-22 | ¥6,190.00 | +19.27% | ¥5,890.00 | ¥6,190.00 | ¥5,360.00 | 920.60K |
| 2026-06-19 | ¥5,190.00 | -15.61% | ¥6,900.00 | ¥7,150.00 | ¥5,150.00 | 1.94M |
| 2026-06-18 | ¥6,150.00 | +19.42% | ¥5,310.00 | ¥6,150.00 | ¥5,260.00 | 510.20K |
| 2026-06-17 | ¥5,150.00 | +15.86% | ¥4,720.00 | ¥5,150.00 | ¥4,450.00 | 918.20K |
| 2026-06-16 | ¥4,445.00 | +18.69% | ¥3,975.00 | ¥4,445.00 | ¥3,920.00 | 1.05M |
| 2026-06-15 | ¥3,745.00 | +22.99% | ¥3,230.00 | ¥3,745.00 | ¥3,195.00 | 550.60K |
| 2026-06-12 | ¥3,045.00 | -0.16% | ¥3,330.00 | ¥3,400.00 | ¥2,990.00 | 610.80K |
| 2026-06-11 | ¥3,050.00 | -1.61% | ¥2,939.00 | ¥3,225.00 | ¥2,863.00 | 503.40K |
| 2026-06-10 | ¥3,100.00 | -13.53% | ¥3,375.00 | ¥3,400.00 | ¥3,015.00 | 536.40K |
| 2026-06-09 | ¥3,585.00 | 0.00% | ¥3,710.00 | ¥3,735.00 | ¥3,395.00 | 395.70K |
| 2026-06-08 | ¥3,585.00 | -9.92% | ¥3,350.00 | ¥3,720.00 | ¥3,305.00 | 834.80K |
| 2026-06-05 | ¥3,980.00 | +3.65% | ¥3,655.00 | ¥4,090.00 | ¥3,455.00 | 646.80K |
| 2026-06-04 | ¥3,840.00 | -15.04% | ¥4,070.00 | ¥4,220.00 | ¥3,820.00 | 928.10K |
| 2026-06-03 | ¥4,520.00 | -7.76% | ¥4,915.00 | ¥5,580.00 | ¥4,470.00 | 1.19M |
| 2026-06-02 | ¥4,900.00 | -1.61% | ¥4,660.00 | ¥5,230.00 | ¥4,385.00 | 1.24M |
| 2026-06-01 | ¥4,980.00 | -15.74% | ¥5,810.00 | ¥6,910.00 | ¥4,910.00 | 1.46M |
| 2026-05-29 | ¥5,910.00 | +18.20% | ¥4,995.00 | ¥6,000.00 | ¥4,615.00 | 2.35M |
| 2026-05-28 | ¥5,000.00 | +16.28% | ¥3,850.00 | ¥5,000.00 | ¥3,675.00 | 1.31M |
| 2026-05-27 | ¥4,300.00 | +19.44% | ¥3,555.00 | ¥4,300.00 | ¥3,520.00 | 1.31M |
| 2026-05-26 | ¥3,600.00 | +5.42% | ¥3,510.00 | ¥3,880.00 | ¥3,420.00 | 918.70K |
| 2026-05-25 | ¥3,415.00 | +17.19% | ¥2,964.00 | ¥3,415.00 | ¥2,920.00 | 867.70K |