Kin-Ei Corp. 9636
TSE · Japan · Finance
¥4,220.000.00 (0.00%)
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 | ¥4,220.00 | 0.00% | ¥4,230.00 | ¥4,235.00 | ¥4,220.00 | 500 |
| 2026-10-01 | ¥4,220.00 | -0.12% | ¥4,220.00 | ¥4,225.00 | ¥4,220.00 | 300 |
| 2026-09-30 | ¥4,225.00 | +0.36% | ¥4,220.00 | ¥4,225.00 | ¥4,200.00 | 500 |
| 2026-09-29 | ¥4,210.00 | +0.12% | ¥4,205.00 | ¥4,215.00 | ¥4,205.00 | 600 |
| 2026-09-28 | ¥4,205.00 | 0.00% | ¥4,205.00 | ¥4,205.00 | ¥4,205.00 | 100 |
| 2026-09-25 | ¥4,205.00 | 0.00% | ¥4,205.00 | ¥4,205.00 | ¥4,205.00 | 0 |
| 2026-09-24 | ¥4,205.00 | +0.12% | ¥4,205.00 | ¥4,205.00 | ¥4,205.00 | 900 |
| 2026-09-18 | ¥4,200.00 | -0.36% | ¥4,215.00 | ¥4,215.00 | ¥4,200.00 | 600 |
| 2026-09-17 | ¥4,215.00 | +0.12% | ¥4,210.00 | ¥4,215.00 | ¥4,200.00 | 1.00K |
| 2026-09-16 | ¥4,210.00 | +0.36% | ¥4,205.00 | ¥4,210.00 | ¥4,205.00 | 200 |
| 2026-09-15 | ¥4,195.00 | 0.00% | ¥4,195.00 | ¥4,195.00 | ¥4,195.00 | 100 |
| 2026-09-14 | ¥4,195.00 | +0.12% | ¥4,200.00 | ¥4,200.00 | ¥4,185.00 | 1.20K |
| 2026-09-11 | ¥4,190.00 | -0.59% | ¥4,200.00 | ¥4,200.00 | ¥4,180.00 | 2.50K |
| 2026-09-10 | ¥4,215.00 | -0.24% | ¥4,200.00 | ¥4,215.00 | ¥4,200.00 | 400 |
| 2026-09-09 | ¥4,225.00 | +0.36% | ¥4,180.00 | ¥4,250.00 | ¥4,180.00 | 4.10K |
| 2026-09-08 | ¥4,210.00 | -0.82% | ¥4,205.00 | ¥4,335.00 | ¥4,150.00 | 13.00K |
| 2026-09-07 | ¥4,245.00 | +1.43% | ¥4,205.00 | ¥4,245.00 | ¥4,195.00 | 3.20K |
| 2026-09-04 | ¥4,185.00 | -0.24% | ¥4,190.00 | ¥4,190.00 | ¥4,185.00 | 300 |
| 2026-09-03 | ¥4,195.00 | +0.12% | ¥4,185.00 | ¥4,195.00 | ¥4,185.00 | 1.30K |
| 2026-09-02 | ¥4,190.00 | 0.00% | ¥4,190.00 | ¥4,190.00 | ¥4,190.00 | 300 |
| 2026-09-01 | ¥4,190.00 | -0.12% | ¥4,190.00 | ¥4,195.00 | ¥4,185.00 | 700 |
| 2026-08-31 | ¥4,195.00 | +0.24% | ¥4,195.00 | ¥4,195.00 | ¥4,195.00 | 500 |
| 2026-08-28 | ¥4,185.00 | +0.12% | ¥4,185.00 | ¥4,185.00 | ¥4,185.00 | 3.30K |
| 2026-08-27 | ¥4,180.00 | +0.24% | ¥4,185.00 | ¥4,185.00 | ¥4,180.00 | 500 |
| 2026-08-26 | ¥4,170.00 | -0.36% | ¥4,170.00 | ¥4,170.00 | ¥4,170.00 | 200 |
| 2026-08-25 | ¥4,185.00 | +0.48% | ¥4,170.00 | ¥4,185.00 | ¥4,170.00 | 500 |
| 2026-08-24 | ¥4,165.00 | +0.12% | ¥4,160.00 | ¥4,165.00 | ¥4,160.00 | 700 |
| 2026-08-21 | ¥4,160.00 | +0.12% | ¥4,170.00 | ¥4,170.00 | ¥4,160.00 | 200 |
| 2026-08-20 | ¥4,155.00 | +0.36% | ¥4,140.00 | ¥4,170.00 | ¥4,140.00 | 1.20K |
| 2026-08-19 | ¥4,140.00 | -0.72% | ¥4,170.00 | ¥4,175.00 | ¥4,140.00 | 3.80K |
| 2026-08-18 | ¥4,170.00 | -0.24% | ¥4,175.00 | ¥4,175.00 | ¥4,170.00 | 200 |
| 2026-08-17 | ¥4,180.00 | 0.00% | ¥4,175.00 | ¥4,180.00 | ¥4,175.00 | 500 |
| 2026-08-14 | ¥4,180.00 | 0.00% | ¥4,180.00 | ¥4,180.00 | ¥4,180.00 | 0 |
| 2026-08-13 | ¥4,180.00 | +0.24% | ¥4,170.00 | ¥4,180.00 | ¥4,170.00 | 700 |
| 2026-08-12 | ¥4,170.00 | -0.12% | ¥4,170.00 | ¥4,175.00 | ¥4,170.00 | 1.10K |
| 2026-08-10 | ¥4,175.00 | 0.00% | ¥4,175.00 | ¥4,175.00 | ¥4,170.00 | 1.20K |
| 2026-08-07 | ¥4,175.00 | +0.12% | ¥4,175.00 | ¥4,175.00 | ¥4,170.00 | 2.50K |
| 2026-08-06 | ¥4,170.00 | -0.12% | ¥4,185.00 | ¥4,185.00 | ¥4,170.00 | 800 |
| 2026-08-05 | ¥4,175.00 | -0.24% | ¥4,175.00 | ¥4,175.00 | ¥4,175.00 | 100 |
| 2026-08-04 | ¥4,185.00 | +0.24% | ¥4,175.00 | ¥4,190.00 | ¥4,175.00 | 700 |
| 2026-08-03 | ¥4,175.00 | -0.48% | ¥4,175.00 | ¥4,195.00 | ¥4,175.00 | 1.50K |
| 2026-07-31 | ¥4,195.00 | +0.48% | ¥4,175.00 | ¥4,195.00 | ¥4,175.00 | 1.80K |
| 2026-07-30 | ¥4,175.00 | -3.91% | ¥4,175.00 | ¥4,195.00 | ¥4,155.00 | 6.80K |
| 2026-07-29 | ¥4,345.00 | +1.52% | ¥4,285.00 | ¥4,345.00 | ¥4,285.00 | 3.70K |
| 2026-07-28 | ¥4,280.00 | +0.47% | ¥4,250.00 | ¥4,285.00 | ¥4,250.00 | 2.60K |
| 2026-07-27 | ¥4,260.00 | +0.24% | ¥4,255.00 | ¥4,280.00 | ¥4,255.00 | 1.00K |
| 2026-07-24 | ¥4,250.00 | 0.00% | ¥4,245.00 | ¥4,250.00 | ¥4,230.00 | 1.20K |
| 2026-07-23 | ¥4,250.00 | +0.24% | ¥4,245.00 | ¥4,250.00 | ¥4,245.00 | 500 |
| 2026-07-22 | ¥4,240.00 | +0.36% | ¥4,230.00 | ¥4,240.00 | ¥4,230.00 | 700 |
| 2026-07-21 | ¥4,225.00 | +0.60% | ¥4,200.00 | ¥4,225.00 | ¥4,200.00 | 700 |
| 2026-07-17 | ¥4,200.00 | -0.59% | ¥4,195.00 | ¥4,225.00 | ¥4,195.00 | 1.50K |
| 2026-07-16 | ¥4,225.00 | +0.12% | ¥4,225.00 | ¥4,225.00 | ¥4,215.00 | 300 |
| 2026-07-15 | ¥4,220.00 | +0.60% | ¥4,200.00 | ¥4,220.00 | ¥4,200.00 | 600 |
| 2026-07-14 | ¥4,195.00 | 0.00% | ¥4,195.00 | ¥4,195.00 | ¥4,195.00 | 400 |
| 2026-07-13 | ¥4,195.00 | 0.00% | ¥4,195.00 | ¥4,195.00 | ¥4,195.00 | 1.40K |
| 2026-07-10 | ¥4,195.00 | -0.24% | ¥4,205.00 | ¥4,205.00 | ¥4,195.00 | 700 |
| 2026-07-09 | ¥4,205.00 | -0.24% | ¥4,215.00 | ¥4,215.00 | ¥4,200.00 | 1.20K |
| 2026-07-08 | ¥4,215.00 | -0.24% | ¥4,220.00 | ¥4,220.00 | ¥4,215.00 | 700 |
| 2026-07-07 | ¥4,225.00 | -0.12% | ¥4,225.00 | ¥4,225.00 | ¥4,205.00 | 1.80K |
| 2026-07-06 | ¥4,230.00 | -0.70% | ¥4,260.00 | ¥4,260.00 | ¥4,230.00 | 1.70K |
| 2026-07-03 | ¥4,260.00 | -0.58% | ¥4,295.00 | ¥4,300.00 | ¥4,260.00 | 1.20K |
| 2026-07-02 | ¥4,285.00 | +0.35% | ¥4,270.00 | ¥4,285.00 | ¥4,270.00 | 500 |
| 2026-07-01 | ¥4,270.00 | -0.23% | ¥4,235.00 | ¥4,280.00 | ¥4,235.00 | 700 |
| 2026-06-30 | ¥4,280.00 | +1.30% | ¥4,320.00 | ¥4,320.00 | ¥4,280.00 | 800 |
| 2026-06-29 | ¥4,225.00 | +0.36% | ¥4,210.00 | ¥4,315.00 | ¥4,210.00 | 1.90K |
| 2026-06-26 | ¥4,210.00 | +0.36% | ¥4,195.00 | ¥4,210.00 | ¥4,180.00 | 1.50K |
| 2026-06-25 | ¥4,195.00 | +0.12% | ¥4,190.00 | ¥4,195.00 | ¥4,190.00 | 200 |
| 2026-06-24 | ¥4,190.00 | +0.24% | ¥4,180.00 | ¥4,200.00 | ¥4,180.00 | 1.30K |
| 2026-06-23 | ¥4,180.00 | -0.24% | ¥4,195.00 | ¥4,195.00 | ¥4,180.00 | 600 |
| 2026-06-22 | ¥4,190.00 | 0.00% | ¥4,180.00 | ¥4,190.00 | ¥4,180.00 | 400 |
| 2026-06-19 | ¥4,190.00 | 0.00% | ¥4,190.00 | ¥4,190.00 | ¥4,185.00 | 600 |
| 2026-06-18 | ¥4,190.00 | +0.12% | ¥4,185.00 | ¥4,190.00 | ¥4,175.00 | 1.20K |
| 2026-06-17 | ¥4,185.00 | +0.12% | ¥4,180.00 | ¥4,195.00 | ¥4,180.00 | 1.00K |
| 2026-06-16 | ¥4,180.00 | -0.24% | ¥4,175.00 | ¥4,195.00 | ¥4,175.00 | 1.30K |
| 2026-06-15 | ¥4,190.00 | +0.24% | ¥4,190.00 | ¥4,195.00 | ¥4,190.00 | 800 |
| 2026-06-12 | ¥4,180.00 | -0.24% | ¥4,170.00 | ¥4,190.00 | ¥4,170.00 | 1.30K |
| 2026-06-11 | ¥4,190.00 | +0.24% | ¥4,175.00 | ¥4,190.00 | ¥4,175.00 | 900 |
| 2026-06-10 | ¥4,180.00 | -0.12% | ¥4,185.00 | ¥4,185.00 | ¥4,180.00 | 200 |
| 2026-06-09 | ¥4,185.00 | 0.00% | ¥4,185.00 | ¥4,185.00 | ¥4,185.00 | 0 |
| 2026-06-08 | ¥4,185.00 | +0.36% | ¥4,180.00 | ¥4,185.00 | ¥4,180.00 | 500 |
| 2026-06-05 | ¥4,170.00 | 0.00% | ¥4,170.00 | ¥4,180.00 | ¥4,165.00 | 600 |
| 2026-06-04 | ¥4,170.00 | -0.24% | ¥4,180.00 | ¥4,180.00 | ¥4,170.00 | 400 |
| 2026-06-03 | ¥4,180.00 | -0.12% | ¥4,175.00 | ¥4,185.00 | ¥4,175.00 | 1.30K |
| 2026-06-02 | ¥4,185.00 | -0.12% | ¥4,190.00 | ¥4,190.00 | ¥4,175.00 | 1.10K |
| 2026-06-01 | ¥4,190.00 | +0.12% | ¥4,185.00 | ¥4,190.00 | ¥4,180.00 | 400 |
| 2026-05-29 | ¥4,185.00 | +0.12% | ¥4,175.00 | ¥4,185.00 | ¥4,175.00 | 500 |
| 2026-05-28 | ¥4,180.00 | -0.24% | ¥4,180.00 | ¥4,180.00 | ¥4,180.00 | 200 |
| 2026-05-27 | ¥4,190.00 | +0.36% | ¥4,190.00 | ¥4,190.00 | ¥4,190.00 | 300 |
| 2026-05-26 | ¥4,175.00 | -0.12% | ¥4,170.00 | ¥4,185.00 | ¥4,170.00 | 300 |
| 2026-05-25 | ¥4,180.00 | -0.12% | ¥4,175.00 | ¥4,180.00 | ¥4,175.00 | 500 |