Kuribayashi Steamship Co., Ltd. 9171
TSE · Japan · Transportation
¥1,477.00-11.00 (-0.74%)
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 | ¥1,477.00 | -0.74% | ¥1,477.00 | ¥1,477.00 | ¥1,475.00 | 400 |
| 2026-10-01 | ¥1,488.00 | 0.00% | ¥1,488.00 | ¥1,488.00 | ¥1,488.00 | 0 |
| 2026-09-30 | ¥1,488.00 | -0.20% | ¥1,481.00 | ¥1,488.00 | ¥1,477.00 | 1.20K |
| 2026-09-29 | ¥1,491.00 | +0.47% | ¥1,484.00 | ¥1,491.00 | ¥1,477.00 | 1.10K |
| 2026-09-28 | ¥1,484.00 | +0.13% | ¥1,529.00 | ¥1,555.00 | ¥1,477.00 | 4.30K |
| 2026-09-25 | ¥1,482.00 | -0.54% | ¥1,485.00 | ¥1,485.00 | ¥1,468.00 | 2.60K |
| 2026-09-24 | ¥1,490.00 | -0.60% | ¥1,499.00 | ¥1,499.00 | ¥1,490.00 | 2.10K |
| 2026-09-18 | ¥1,499.00 | -2.15% | ¥1,502.00 | ¥1,503.00 | ¥1,498.00 | 1.00K |
| 2026-09-17 | ¥1,532.00 | +0.26% | ¥1,539.00 | ¥1,539.00 | ¥1,530.00 | 1.40K |
| 2026-09-16 | ¥1,528.00 | +3.80% | ¥1,465.00 | ¥1,528.00 | ¥1,461.00 | 8.20K |
| 2026-09-15 | ¥1,472.00 | -0.20% | ¥1,465.00 | ¥1,475.00 | ¥1,455.00 | 1.30K |
| 2026-09-14 | ¥1,475.00 | 0.00% | ¥1,479.00 | ¥1,481.00 | ¥1,458.00 | 1.50K |
| 2026-09-11 | ¥1,475.00 | +1.37% | ¥1,455.00 | ¥1,475.00 | ¥1,451.00 | 1.70K |
| 2026-09-10 | ¥1,455.00 | -1.22% | ¥1,475.00 | ¥1,475.00 | ¥1,455.00 | 2.80K |
| 2026-09-09 | ¥1,473.00 | -0.87% | ¥1,476.00 | ¥1,482.00 | ¥1,473.00 | 500 |
| 2026-09-08 | ¥1,486.00 | -0.73% | ¥1,494.00 | ¥1,494.00 | ¥1,454.00 | 3.80K |
| 2026-09-07 | ¥1,497.00 | -0.53% | ¥1,508.00 | ¥1,508.00 | ¥1,493.00 | 1.40K |
| 2026-09-04 | ¥1,505.00 | +0.40% | ¥1,498.00 | ¥1,505.00 | ¥1,492.00 | 1.80K |
| 2026-09-03 | ¥1,499.00 | -0.46% | ¥1,498.00 | ¥1,506.00 | ¥1,498.00 | 1.30K |
| 2026-09-02 | ¥1,506.00 | +0.20% | ¥1,500.00 | ¥1,507.00 | ¥1,500.00 | 2.50K |
| 2026-09-01 | ¥1,503.00 | -0.13% | ¥1,501.00 | ¥1,505.00 | ¥1,501.00 | 1.40K |
| 2026-08-31 | ¥1,505.00 | -0.27% | ¥1,515.00 | ¥1,517.00 | ¥1,505.00 | 1.60K |
| 2026-08-28 | ¥1,509.00 | -0.46% | ¥1,505.00 | ¥1,538.00 | ¥1,503.00 | 3.90K |
| 2026-08-27 | ¥1,516.00 | -0.13% | ¥1,520.00 | ¥1,521.00 | ¥1,515.00 | 1.80K |
| 2026-08-26 | ¥1,518.00 | -0.46% | ¥1,529.00 | ¥1,549.00 | ¥1,515.00 | 35.10K |
| 2026-08-25 | ¥1,525.00 | +0.73% | ¥1,514.00 | ¥1,525.00 | ¥1,502.00 | 2.10K |
| 2026-08-24 | ¥1,514.00 | +0.26% | ¥1,512.00 | ¥1,515.00 | ¥1,504.00 | 13.00K |
| 2026-08-21 | ¥1,510.00 | +0.27% | ¥1,506.00 | ¥1,510.00 | ¥1,506.00 | 7.80K |
| 2026-08-20 | ¥1,506.00 | -0.92% | ¥1,520.00 | ¥1,520.00 | ¥1,506.00 | 2.80K |
| 2026-08-19 | ¥1,520.00 | -0.39% | ¥1,527.00 | ¥1,528.00 | ¥1,515.00 | 1.50K |
| 2026-08-18 | ¥1,526.00 | -1.86% | ¥1,539.00 | ¥1,539.00 | ¥1,526.00 | 2.90K |
| 2026-08-17 | ¥1,555.00 | +0.32% | ¥1,553.00 | ¥1,558.00 | ¥1,510.00 | 5.60K |
| 2026-08-14 | ¥1,550.00 | -0.13% | ¥1,550.00 | ¥1,550.00 | ¥1,539.00 | 1.70K |
| 2026-08-13 | ¥1,552.00 | -2.33% | ¥1,589.00 | ¥1,589.00 | ¥1,552.00 | 2.30K |
| 2026-08-12 | ¥1,589.00 | -0.06% | ¥1,590.00 | ¥1,590.00 | ¥1,556.00 | 2.40K |
| 2026-08-10 | ¥1,590.00 | +1.34% | ¥1,547.00 | ¥1,591.00 | ¥1,543.00 | 11.00K |
| 2026-08-07 | ¥1,569.00 | -7.71% | ¥1,680.00 | ¥1,680.00 | ¥1,563.00 | 6.20K |
| 2026-08-06 | ¥1,700.00 | -2.30% | ¥1,740.00 | ¥1,740.00 | ¥1,700.00 | 300 |
| 2026-08-05 | ¥1,740.00 | +2.05% | ¥1,745.00 | ¥1,750.00 | ¥1,706.00 | 900 |
| 2026-08-04 | ¥1,705.00 | -2.29% | ¥1,745.00 | ¥1,745.00 | ¥1,705.00 | 200 |
| 2026-08-03 | ¥1,745.00 | +1.45% | ¥1,711.00 | ¥1,745.00 | ¥1,711.00 | 1.30K |
| 2026-07-31 | ¥1,720.00 | -1.38% | ¥1,747.00 | ¥1,747.00 | ¥1,707.00 | 1.40K |
| 2026-07-30 | ¥1,744.00 | +2.71% | ¥1,681.00 | ¥1,750.00 | ¥1,672.00 | 4.10K |
| 2026-07-29 | ¥1,698.00 | +3.22% | ¥1,700.00 | ¥1,714.00 | ¥1,697.00 | 4.90K |
| 2026-07-28 | ¥1,645.00 | -5.02% | ¥1,766.00 | ¥1,766.00 | ¥1,645.00 | 11.50K |
| 2026-07-27 | ¥1,732.00 | +0.58% | ¥1,725.00 | ¥1,732.00 | ¥1,721.00 | 1.00K |
| 2026-07-24 | ¥1,722.00 | -0.17% | ¥1,726.00 | ¥1,726.00 | ¥1,722.00 | 900 |
| 2026-07-23 | ¥1,725.00 | -0.35% | ¥1,730.00 | ¥1,730.00 | ¥1,725.00 | 500 |
| 2026-07-22 | ¥1,731.00 | +0.35% | ¥1,716.00 | ¥1,732.00 | ¥1,716.00 | 1.00K |
| 2026-07-21 | ¥1,725.00 | 0.00% | ¥1,726.00 | ¥1,726.00 | ¥1,725.00 | 500 |
| 2026-07-17 | ¥1,725.00 | -0.52% | ¥1,735.00 | ¥1,735.00 | ¥1,725.00 | 1.00K |
| 2026-07-16 | ¥1,734.00 | +1.40% | ¥1,725.00 | ¥1,734.00 | ¥1,678.00 | 6.10K |
| 2026-07-15 | ¥1,710.00 | -0.87% | ¥1,725.00 | ¥1,725.00 | ¥1,710.00 | 1.40K |
| 2026-07-14 | ¥1,725.00 | +0.29% | ¥1,725.00 | ¥1,726.00 | ¥1,721.00 | 700 |
| 2026-07-13 | ¥1,720.00 | +0.82% | ¥1,720.00 | ¥1,750.00 | ¥1,715.00 | 2.00K |
| 2026-07-10 | ¥1,706.00 | -5.54% | ¥1,800.00 | ¥1,804.00 | ¥1,706.00 | 6.40K |
| 2026-07-09 | ¥1,806.00 | -0.06% | ¥1,812.00 | ¥1,812.00 | ¥1,800.00 | 700 |
| 2026-07-08 | ¥1,807.00 | -0.11% | ¥1,800.00 | ¥1,807.00 | ¥1,795.00 | 1.40K |
| 2026-07-07 | ¥1,809.00 | +2.09% | ¥1,812.00 | ¥1,812.00 | ¥1,785.00 | 2.10K |
| 2026-07-06 | ¥1,772.00 | -0.51% | ¥1,790.00 | ¥1,790.00 | ¥1,772.00 | 2.00K |
| 2026-07-03 | ¥1,781.00 | -0.17% | ¥1,786.00 | ¥1,786.00 | ¥1,775.00 | 1.90K |
| 2026-07-02 | ¥1,784.00 | +0.79% | ¥1,790.00 | ¥1,790.00 | ¥1,765.00 | 2.80K |
| 2026-07-01 | ¥1,770.00 | -0.56% | ¥1,800.00 | ¥1,800.00 | ¥1,770.00 | 1.40K |
| 2026-06-30 | ¥1,780.00 | 0.00% | ¥1,786.00 | ¥1,786.00 | ¥1,760.00 | 3.20K |
| 2026-06-29 | ¥1,780.00 | -0.67% | ¥1,800.00 | ¥1,800.00 | ¥1,780.00 | 1.50K |
| 2026-06-26 | ¥1,792.00 | +1.53% | ¥1,780.00 | ¥1,792.00 | ¥1,767.00 | 5.60K |
| 2026-06-25 | ¥1,765.00 | -0.23% | ¥1,769.00 | ¥1,775.00 | ¥1,750.00 | 3.80K |
| 2026-06-24 | ¥1,769.00 | +3.75% | ¥1,782.00 | ¥1,786.00 | ¥1,710.00 | 7.40K |
| 2026-06-23 | ¥1,705.00 | -0.58% | ¥1,720.00 | ¥1,720.00 | ¥1,705.00 | 1.40K |
| 2026-06-22 | ¥1,715.00 | -1.04% | ¥1,733.00 | ¥1,733.00 | ¥1,715.00 | 900 |
| 2026-06-19 | ¥1,733.00 | +1.35% | ¥1,710.00 | ¥1,733.00 | ¥1,706.00 | 1.10K |
| 2026-06-18 | ¥1,710.00 | +0.53% | ¥1,712.00 | ¥1,748.00 | ¥1,700.00 | 2.50K |
| 2026-06-17 | ¥1,701.00 | -1.39% | ¥1,721.00 | ¥1,721.00 | ¥1,701.00 | 1.80K |
| 2026-06-16 | ¥1,725.00 | -0.29% | ¥1,730.00 | ¥1,730.00 | ¥1,710.00 | 1.30K |
| 2026-06-15 | ¥1,730.00 | -0.12% | ¥1,726.00 | ¥1,730.00 | ¥1,722.00 | 1.10K |
| 2026-06-12 | ¥1,732.00 | +0.58% | ¥1,720.00 | ¥1,745.00 | ¥1,705.00 | 3.00K |
| 2026-06-11 | ¥1,722.00 | +0.41% | ¥1,715.00 | ¥1,722.00 | ¥1,715.00 | 1.20K |
| 2026-06-10 | ¥1,715.00 | +1.48% | ¥1,700.00 | ¥1,715.00 | ¥1,696.00 | 900 |
| 2026-06-09 | ¥1,690.00 | -1.05% | ¥1,711.00 | ¥1,711.00 | ¥1,690.00 | 3.10K |
| 2026-06-08 | ¥1,708.00 | -2.84% | ¥1,724.00 | ¥1,737.00 | ¥1,702.00 | 2.50K |
| 2026-06-05 | ¥1,758.00 | +0.51% | ¥1,739.00 | ¥1,798.00 | ¥1,736.00 | 3.30K |
| 2026-06-04 | ¥1,749.00 | +0.75% | ¥1,731.00 | ¥1,749.00 | ¥1,716.00 | 3.30K |
| 2026-06-03 | ¥1,736.00 | +0.93% | ¥1,745.00 | ¥1,823.00 | ¥1,732.00 | 16.80K |
| 2026-06-02 | ¥1,720.00 | -1.71% | ¥1,760.00 | ¥1,760.00 | ¥1,710.00 | 4.20K |
| 2026-06-01 | ¥1,750.00 | -2.34% | ¥1,800.00 | ¥1,800.00 | ¥1,750.00 | 3.40K |
| 2026-05-29 | ¥1,792.00 | 0.00% | ¥1,793.00 | ¥1,818.00 | ¥1,791.00 | 3.80K |
| 2026-05-28 | ¥1,792.00 | +2.46% | ¥1,788.00 | ¥1,793.00 | ¥1,760.00 | 2.10K |
| 2026-05-27 | ¥1,749.00 | +0.58% | ¥1,699.00 | ¥1,772.00 | ¥1,670.00 | 3.90K |
| 2026-05-26 | ¥1,739.00 | 0.00% | ¥1,739.00 | ¥1,739.00 | ¥1,739.00 | 100 |
| 2026-05-25 | ¥1,739.00 | +4.32% | ¥1,741.00 | ¥1,758.00 | ¥1,728.00 | 1.70K |