Kamei Corporation 8037
TSE · Japan · Distribution Services
¥4,635.00+40.00 (+0.87%)
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 | ¥4,650.00 | +1.20% | ¥4,590.00 | ¥4,715.00 | ¥4,520.00 | 48.40K |
| 2026-10-01 | ¥4,595.00 | -2.75% | ¥4,685.00 | ¥4,700.00 | ¥4,555.00 | 109.90K |
| 2026-09-30 | ¥4,725.00 | -2.28% | ¥4,820.00 | ¥4,820.00 | ¥4,710.00 | 92.70K |
| 2026-09-29 | ¥4,835.00 | -5.38% | ¥5,040.00 | ¥5,040.00 | ¥4,775.00 | 76.90K |
| 2026-09-28 | ¥5,110.00 | -1.92% | ¥5,210.00 | ¥5,210.00 | ¥4,965.00 | 97.40K |
| 2026-09-25 | ¥5,210.00 | +0.97% | ¥5,230.00 | ¥5,290.00 | ¥5,180.00 | 146.30K |
| 2026-09-24 | ¥5,160.00 | +1.57% | ¥5,130.00 | ¥5,190.00 | ¥5,080.00 | 117.60K |
| 2026-09-18 | ¥5,080.00 | 0.00% | ¥5,020.00 | ¥5,100.00 | ¥4,915.00 | 134.60K |
| 2026-09-17 | ¥5,080.00 | +3.36% | ¥4,945.00 | ¥5,080.00 | ¥4,925.00 | 72.30K |
| 2026-09-16 | ¥4,915.00 | +2.18% | ¥4,850.00 | ¥4,940.00 | ¥4,805.00 | 80.70K |
| 2026-09-15 | ¥4,810.00 | +0.63% | ¥4,780.00 | ¥4,820.00 | ¥4,765.00 | 87.30K |
| 2026-09-14 | ¥4,780.00 | +3.80% | ¥4,620.00 | ¥4,790.00 | ¥4,600.00 | 117.50K |
| 2026-09-11 | ¥4,605.00 | +1.43% | ¥4,530.00 | ¥4,630.00 | ¥4,460.00 | 70.00K |
| 2026-09-10 | ¥4,540.00 | +1.68% | ¥4,465.00 | ¥4,540.00 | ¥4,405.00 | 64.10K |
| 2026-09-09 | ¥4,465.00 | +2.29% | ¥4,380.00 | ¥4,505.00 | ¥4,350.00 | 87.40K |
| 2026-09-08 | ¥4,365.00 | -2.78% | ¥4,460.00 | ¥4,460.00 | ¥4,365.00 | 41.10K |
| 2026-09-07 | ¥4,490.00 | -0.77% | ¥4,540.00 | ¥4,545.00 | ¥4,475.00 | 31.60K |
| 2026-09-04 | ¥4,525.00 | -2.16% | ¥4,610.00 | ¥4,625.00 | ¥4,510.00 | 35.70K |
| 2026-09-03 | ¥4,625.00 | +1.31% | ¥4,570.00 | ¥4,625.00 | ¥4,555.00 | 45.30K |
| 2026-09-02 | ¥4,565.00 | -2.77% | ¥4,640.00 | ¥4,655.00 | ¥4,540.00 | 56.00K |
| 2026-09-01 | ¥4,695.00 | +0.86% | ¥4,660.00 | ¥4,725.00 | ¥4,640.00 | 59.30K |
| 2026-08-31 | ¥4,655.00 | +1.53% | ¥4,550.00 | ¥4,665.00 | ¥4,545.00 | 90.60K |
| 2026-08-28 | ¥4,585.00 | +0.77% | ¥4,550.00 | ¥4,610.00 | ¥4,535.00 | 75.90K |
| 2026-08-27 | ¥4,550.00 | +1.68% | ¥4,480.00 | ¥4,555.00 | ¥4,425.00 | 69.10K |
| 2026-08-26 | ¥4,475.00 | +1.94% | ¥4,390.00 | ¥4,475.00 | ¥4,380.00 | 47.30K |
| 2026-08-25 | ¥4,390.00 | -0.57% | ¥4,400.00 | ¥4,465.00 | ¥4,365.00 | 33.80K |
| 2026-08-24 | ¥4,415.00 | +1.38% | ¥4,380.00 | ¥4,430.00 | ¥4,340.00 | 51.00K |
| 2026-08-21 | ¥4,355.00 | +0.58% | ¥4,325.00 | ¥4,380.00 | ¥4,295.00 | 22.80K |
| 2026-08-20 | ¥4,330.00 | +1.52% | ¥4,280.00 | ¥4,340.00 | ¥4,275.00 | 37.20K |
| 2026-08-19 | ¥4,265.00 | -3.51% | ¥4,400.00 | ¥4,400.00 | ¥4,230.00 | 37.30K |
| 2026-08-18 | ¥4,420.00 | +1.84% | ¥4,340.00 | ¥4,440.00 | ¥4,340.00 | 44.60K |
| 2026-08-17 | ¥4,340.00 | +0.12% | ¥4,335.00 | ¥4,370.00 | ¥4,300.00 | 42.30K |
| 2026-08-14 | ¥4,335.00 | -0.12% | ¥4,300.00 | ¥4,350.00 | ¥4,290.00 | 34.30K |
| 2026-08-13 | ¥4,340.00 | +2.97% | ¥4,225.00 | ¥4,340.00 | ¥4,220.00 | 58.20K |
| 2026-08-12 | ¥4,215.00 | +0.24% | ¥4,205.00 | ¥4,225.00 | ¥4,140.00 | 59.00K |
| 2026-08-10 | ¥4,205.00 | +1.33% | ¥4,150.00 | ¥4,205.00 | ¥4,090.00 | 49.20K |
| 2026-08-07 | ¥4,150.00 | +5.20% | ¥3,875.00 | ¥4,185.00 | ¥3,875.00 | 131.30K |
| 2026-08-06 | ¥3,945.00 | +2.60% | ¥3,845.00 | ¥3,970.00 | ¥3,830.00 | 80.70K |
| 2026-08-05 | ¥3,845.00 | +2.53% | ¥3,770.00 | ¥3,860.00 | ¥3,755.00 | 54.40K |
| 2026-08-04 | ¥3,750.00 | -1.45% | ¥3,805.00 | ¥3,835.00 | ¥3,720.00 | 46.20K |
| 2026-08-03 | ¥3,805.00 | -2.31% | ¥3,875.00 | ¥3,875.00 | ¥3,735.00 | 62.60K |
| 2026-07-31 | ¥3,895.00 | 0.00% | ¥3,905.00 | ¥3,970.00 | ¥3,855.00 | 64.40K |
| 2026-07-30 | ¥3,895.00 | +2.77% | ¥3,790.00 | ¥3,905.00 | ¥3,750.00 | 73.50K |
| 2026-07-29 | ¥3,790.00 | 0.00% | ¥3,800.00 | ¥3,800.00 | ¥3,740.00 | 65.90K |
| 2026-07-28 | ¥3,790.00 | +0.26% | ¥3,780.00 | ¥3,790.00 | ¥3,705.00 | 62.10K |
| 2026-07-27 | ¥3,780.00 | +1.61% | ¥3,765.00 | ¥3,790.00 | ¥3,750.00 | 53.80K |
| 2026-07-24 | ¥3,720.00 | -0.93% | ¥3,750.00 | ¥3,750.00 | ¥3,715.00 | 36.20K |
| 2026-07-23 | ¥3,755.00 | +1.08% | ¥3,750.00 | ¥3,760.00 | ¥3,730.00 | 45.40K |
| 2026-07-22 | ¥3,715.00 | +0.13% | ¥3,725.00 | ¥3,745.00 | ¥3,705.00 | 27.10K |
| 2026-07-21 | ¥3,710.00 | +2.20% | ¥3,690.00 | ¥3,720.00 | ¥3,665.00 | 43.90K |
| 2026-07-17 | ¥3,630.00 | -0.82% | ¥3,660.00 | ¥3,685.00 | ¥3,600.00 | 52.10K |
| 2026-07-16 | ¥3,660.00 | -1.48% | ¥3,720.00 | ¥3,740.00 | ¥3,655.00 | 19.60K |
| 2026-07-15 | ¥3,715.00 | +1.78% | ¥3,690.00 | ¥3,720.00 | ¥3,670.00 | 33.50K |
| 2026-07-14 | ¥3,650.00 | +1.39% | ¥3,630.00 | ¥3,690.00 | ¥3,630.00 | 24.50K |
| 2026-07-13 | ¥3,600.00 | -1.10% | ¥3,670.00 | ¥3,700.00 | ¥3,590.00 | 39.70K |
| 2026-07-10 | ¥3,640.00 | -0.68% | ¥3,710.00 | ¥3,710.00 | ¥3,595.00 | 60.50K |
| 2026-07-09 | ¥3,665.00 | +0.14% | ¥3,645.00 | ¥3,675.00 | ¥3,625.00 | 45.30K |
| 2026-07-08 | ¥3,660.00 | +0.69% | ¥3,640.00 | ¥3,670.00 | ¥3,615.00 | 65.60K |
| 2026-07-07 | ¥3,635.00 | 0.00% | ¥3,650.00 | ¥3,675.00 | ¥3,625.00 | 45.70K |
| 2026-07-06 | ¥3,635.00 | +2.54% | ¥3,545.00 | ¥3,635.00 | ¥3,545.00 | 49.60K |
| 2026-07-03 | ¥3,545.00 | +0.85% | ¥3,515.00 | ¥3,580.00 | ¥3,515.00 | 41.60K |
| 2026-07-02 | ¥3,515.00 | +1.74% | ¥3,465.00 | ¥3,545.00 | ¥3,465.00 | 64.50K |
| 2026-07-01 | ¥3,455.00 | +1.47% | ¥3,415.00 | ¥3,470.00 | ¥3,415.00 | 42.70K |
| 2026-06-30 | ¥3,405.00 | -0.73% | ¥3,430.00 | ¥3,450.00 | ¥3,400.00 | 82.10K |
| 2026-06-29 | ¥3,430.00 | -0.72% | ¥3,455.00 | ¥3,500.00 | ¥3,375.00 | 52.10K |
| 2026-06-26 | ¥3,455.00 | +0.88% | ¥3,425.00 | ¥3,485.00 | ¥3,400.00 | 51.40K |
| 2026-06-25 | ¥3,425.00 | +0.15% | ¥3,460.00 | ¥3,460.00 | ¥3,405.00 | 36.70K |
| 2026-06-24 | ¥3,420.00 | -1.30% | ¥3,460.00 | ¥3,480.00 | ¥3,400.00 | 32.40K |
| 2026-06-23 | ¥3,465.00 | -1.14% | ¥3,505.00 | ¥3,525.00 | ¥3,465.00 | 35.30K |
| 2026-06-22 | ¥3,505.00 | +0.43% | ¥3,485.00 | ¥3,515.00 | ¥3,465.00 | 34.90K |
| 2026-06-19 | ¥3,490.00 | +0.43% | ¥3,450.00 | ¥3,530.00 | ¥3,450.00 | 34.10K |
| 2026-06-18 | ¥3,475.00 | +0.14% | ¥3,500.00 | ¥3,525.00 | ¥3,475.00 | 25.80K |
| 2026-06-17 | ¥3,470.00 | -0.14% | ¥3,515.00 | ¥3,525.00 | ¥3,470.00 | 27.50K |
| 2026-06-16 | ¥3,475.00 | -0.71% | ¥3,465.00 | ¥3,495.00 | ¥3,455.00 | 25.50K |
| 2026-06-15 | ¥3,500.00 | +2.04% | ¥3,495.00 | ¥3,545.00 | ¥3,485.00 | 35.70K |
| 2026-06-12 | ¥3,430.00 | 0.00% | ¥3,450.00 | ¥3,470.00 | ¥3,410.00 | 41.70K |
| 2026-06-11 | ¥3,430.00 | -0.72% | ¥3,455.00 | ¥3,455.00 | ¥3,370.00 | 30.50K |
| 2026-06-10 | ¥3,455.00 | 0.00% | ¥3,455.00 | ¥3,545.00 | ¥3,445.00 | 44.30K |
| 2026-06-09 | ¥3,455.00 | +0.88% | ¥3,425.00 | ¥3,485.00 | ¥3,400.00 | 40.30K |
| 2026-06-08 | ¥3,425.00 | -0.44% | ¥3,375.00 | ¥3,450.00 | ¥3,375.00 | 63.20K |
| 2026-06-05 | ¥3,440.00 | +0.88% | ¥3,410.00 | ¥3,460.00 | ¥3,410.00 | 26.60K |
| 2026-06-04 | ¥3,410.00 | -0.58% | ¥3,430.00 | ¥3,445.00 | ¥3,400.00 | 32.50K |
| 2026-06-03 | ¥3,430.00 | -0.15% | ¥3,465.00 | ¥3,490.00 | ¥3,405.00 | 44.70K |
| 2026-06-02 | ¥3,435.00 | -0.72% | ¥3,420.00 | ¥3,470.00 | ¥3,365.00 | 63.90K |
| 2026-06-01 | ¥3,460.00 | -4.02% | ¥3,545.00 | ¥3,550.00 | ¥3,430.00 | 81.20K |
| 2026-05-29 | ¥3,605.00 | +0.98% | ¥3,600.00 | ¥3,630.00 | ¥3,575.00 | 56.40K |
| 2026-05-28 | ¥3,570.00 | -0.83% | ¥3,595.00 | ¥3,615.00 | ¥3,520.00 | 51.70K |
| 2026-05-27 | ¥3,600.00 | -0.41% | ¥3,615.00 | ¥3,635.00 | ¥3,570.00 | 71.60K |
| 2026-05-26 | ¥3,615.00 | +1.83% | ¥3,545.00 | ¥3,645.00 | ¥3,515.00 | 59.00K |
| 2026-05-25 | ¥3,550.00 | -0.42% | ¥3,630.00 | ¥3,630.00 | ¥3,530.00 | 51.70K |