GOURMET KINEYA CO., LTD. 9850
TSE · Japan · Consumer Services
¥941.00-12.00 (-1.26%)
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 | ¥941.00 | -1.26% | ¥953.00 | ¥954.00 | ¥941.00 | 65.90K |
| 2026-10-01 | ¥953.00 | -0.83% | ¥961.00 | ¥963.00 | ¥953.00 | 57.60K |
| 2026-09-30 | ¥961.00 | -0.93% | ¥972.00 | ¥972.00 | ¥960.00 | 35.80K |
| 2026-09-29 | ¥970.00 | -0.31% | ¥973.00 | ¥973.00 | ¥962.00 | 163.10K |
| 2026-09-28 | ¥973.00 | -1.52% | ¥975.00 | ¥983.00 | ¥973.00 | 157.20K |
| 2026-09-25 | ¥988.00 | -0.10% | ¥986.00 | ¥994.00 | ¥985.00 | 54.60K |
| 2026-09-24 | ¥989.00 | -0.50% | ¥994.00 | ¥994.00 | ¥989.00 | 52.50K |
| 2026-09-18 | ¥994.00 | 0.00% | ¥992.00 | ¥994.00 | ¥990.00 | 20.10K |
| 2026-09-17 | ¥994.00 | -0.10% | ¥990.00 | ¥994.00 | ¥989.00 | 26.70K |
| 2026-09-16 | ¥995.00 | +0.20% | ¥995.00 | ¥997.00 | ¥993.00 | 31.10K |
| 2026-09-15 | ¥993.00 | +0.30% | ¥991.00 | ¥995.00 | ¥989.00 | 52.40K |
| 2026-09-14 | ¥990.00 | 0.00% | ¥993.00 | ¥997.00 | ¥989.00 | 75.90K |
| 2026-09-11 | ¥990.00 | +0.71% | ¥987.00 | ¥990.00 | ¥983.00 | 45.50K |
| 2026-09-10 | ¥983.00 | -0.20% | ¥985.00 | ¥987.00 | ¥980.00 | 54.70K |
| 2026-09-09 | ¥985.00 | -0.10% | ¥986.00 | ¥989.00 | ¥985.00 | 26.90K |
| 2026-09-08 | ¥986.00 | -0.30% | ¥988.00 | ¥993.00 | ¥986.00 | 36.50K |
| 2026-09-07 | ¥989.00 | -0.10% | ¥989.00 | ¥995.00 | ¥989.00 | 37.00K |
| 2026-09-04 | ¥990.00 | 0.00% | ¥989.00 | ¥995.00 | ¥989.00 | 29.00K |
| 2026-09-03 | ¥990.00 | 0.00% | ¥990.00 | ¥996.00 | ¥990.00 | 35.10K |
| 2026-09-02 | ¥990.00 | -0.30% | ¥991.00 | ¥995.00 | ¥990.00 | 50.60K |
| 2026-09-01 | ¥993.00 | 0.00% | ¥993.00 | ¥997.00 | ¥992.00 | 38.00K |
| 2026-08-31 | ¥993.00 | -0.10% | ¥994.00 | ¥998.00 | ¥992.00 | 36.80K |
| 2026-08-28 | ¥994.00 | +0.51% | ¥992.00 | ¥998.00 | ¥990.00 | 58.00K |
| 2026-08-27 | ¥989.00 | -0.70% | ¥992.00 | ¥996.00 | ¥989.00 | 29.00K |
| 2026-08-26 | ¥996.00 | +0.40% | ¥992.00 | ¥997.00 | ¥990.00 | 29.40K |
| 2026-08-25 | ¥992.00 | +0.40% | ¥993.00 | ¥999.00 | ¥988.00 | 38.80K |
| 2026-08-24 | ¥988.00 | -0.10% | ¥989.00 | ¥992.00 | ¥987.00 | 20.60K |
| 2026-08-21 | ¥989.00 | 0.00% | ¥990.00 | ¥993.00 | ¥986.00 | 32.90K |
| 2026-08-20 | ¥989.00 | +0.41% | ¥986.00 | ¥989.00 | ¥978.00 | 31.40K |
| 2026-08-19 | ¥985.00 | +0.10% | ¥985.00 | ¥987.00 | ¥981.00 | 19.00K |
| 2026-08-18 | ¥984.00 | 0.00% | ¥980.00 | ¥987.00 | ¥978.00 | 19.10K |
| 2026-08-17 | ¥984.00 | +0.20% | ¥980.00 | ¥989.00 | ¥975.00 | 25.00K |
| 2026-08-14 | ¥982.00 | +0.82% | ¥972.00 | ¥985.00 | ¥972.00 | 25.10K |
| 2026-08-13 | ¥974.00 | +0.21% | ¥972.00 | ¥978.00 | ¥970.00 | 34.60K |
| 2026-08-12 | ¥972.00 | +0.10% | ¥972.00 | ¥977.00 | ¥969.00 | 17.90K |
| 2026-08-10 | ¥971.00 | -0.10% | ¥973.00 | ¥976.00 | ¥966.00 | 24.80K |
| 2026-08-07 | ¥972.00 | 0.00% | ¥972.00 | ¥975.00 | ¥969.00 | 19.50K |
| 2026-08-06 | ¥972.00 | +0.21% | ¥970.00 | ¥976.00 | ¥969.00 | 22.90K |
| 2026-08-05 | ¥970.00 | +0.41% | ¥966.00 | ¥972.00 | ¥966.00 | 23.60K |
| 2026-08-04 | ¥966.00 | -0.51% | ¥970.00 | ¥972.00 | ¥966.00 | 29.20K |
| 2026-08-03 | ¥971.00 | -0.72% | ¥978.00 | ¥978.00 | ¥970.00 | 32.40K |
| 2026-07-31 | ¥978.00 | -1.01% | ¥987.00 | ¥987.00 | ¥978.00 | 24.80K |
| 2026-07-30 | ¥988.00 | -1.00% | ¥986.00 | ¥997.00 | ¥985.00 | 36.70K |
| 2026-07-29 | ¥998.00 | +1.94% | ¥976.00 | ¥1,000.00 | ¥976.00 | 65.70K |
| 2026-07-28 | ¥979.00 | -0.61% | ¥975.00 | ¥983.00 | ¥975.00 | 13.00K |
| 2026-07-27 | ¥985.00 | +1.34% | ¥972.00 | ¥985.00 | ¥972.00 | 45.90K |
| 2026-07-24 | ¥972.00 | +0.10% | ¥970.00 | ¥975.00 | ¥967.00 | 21.40K |
| 2026-07-23 | ¥971.00 | -0.31% | ¥968.00 | ¥976.00 | ¥968.00 | 16.40K |
| 2026-07-22 | ¥974.00 | +0.41% | ¥974.00 | ¥977.00 | ¥968.00 | 30.20K |
| 2026-07-21 | ¥970.00 | -0.41% | ¥974.00 | ¥979.00 | ¥968.00 | 45.60K |
| 2026-07-17 | ¥974.00 | +0.72% | ¥971.00 | ¥976.00 | ¥961.00 | 63.40K |
| 2026-07-16 | ¥967.00 | +0.21% | ¥966.00 | ¥972.00 | ¥965.00 | 93.90K |
| 2026-07-15 | ¥965.00 | +0.10% | ¥971.00 | ¥971.00 | ¥964.00 | 37.10K |
| 2026-07-14 | ¥964.00 | -0.21% | ¥973.00 | ¥975.00 | ¥964.00 | 39.20K |
| 2026-07-13 | ¥966.00 | +0.21% | ¥968.00 | ¥973.00 | ¥966.00 | 32.50K |
| 2026-07-10 | ¥964.00 | +0.10% | ¥967.00 | ¥968.00 | ¥964.00 | 49.80K |
| 2026-07-09 | ¥963.00 | -0.31% | ¥965.00 | ¥971.00 | ¥963.00 | 73.60K |
| 2026-07-08 | ¥966.00 | -0.10% | ¥966.00 | ¥974.00 | ¥965.00 | 43.70K |
| 2026-07-07 | ¥967.00 | +0.73% | ¥964.00 | ¥971.00 | ¥961.00 | 42.30K |
| 2026-07-06 | ¥960.00 | +0.63% | ¥955.00 | ¥964.00 | ¥954.00 | 60.20K |
| 2026-07-03 | ¥954.00 | -0.83% | ¥963.00 | ¥965.00 | ¥954.00 | 77.20K |
| 2026-07-02 | ¥962.00 | +1.16% | ¥957.00 | ¥965.00 | ¥957.00 | 59.40K |
| 2026-07-01 | ¥951.00 | -1.35% | ¥957.00 | ¥958.00 | ¥946.00 | 53.40K |
| 2026-06-30 | ¥964.00 | 0.00% | ¥968.00 | ¥970.00 | ¥958.00 | 56.30K |
| 2026-06-29 | ¥964.00 | +2.12% | ¥945.00 | ¥967.00 | ¥945.00 | 124.10K |
| 2026-06-26 | ¥944.00 | +0.43% | ¥939.00 | ¥944.00 | ¥937.00 | 47.90K |
| 2026-06-25 | ¥940.00 | -0.11% | ¥946.00 | ¥946.00 | ¥937.00 | 43.00K |
| 2026-06-24 | ¥941.00 | +1.29% | ¥935.00 | ¥945.00 | ¥935.00 | 49.10K |
| 2026-06-23 | ¥929.00 | -0.11% | ¥931.00 | ¥933.00 | ¥929.00 | 52.80K |
| 2026-06-22 | ¥930.00 | -1.17% | ¥941.00 | ¥942.00 | ¥930.00 | 85.50K |
| 2026-06-19 | ¥941.00 | -0.21% | ¥944.00 | ¥946.00 | ¥940.00 | 43.10K |
| 2026-06-18 | ¥943.00 | -0.42% | ¥942.00 | ¥947.00 | ¥940.00 | 28.00K |
| 2026-06-17 | ¥947.00 | -0.11% | ¥950.00 | ¥957.00 | ¥947.00 | 33.90K |
| 2026-06-16 | ¥948.00 | -0.11% | ¥949.00 | ¥949.00 | ¥941.00 | 29.10K |
| 2026-06-15 | ¥949.00 | +0.96% | ¥942.00 | ¥951.00 | ¥942.00 | 47.30K |
| 2026-06-12 | ¥940.00 | +0.32% | ¥940.00 | ¥944.00 | ¥935.00 | 62.90K |
| 2026-06-11 | ¥937.00 | -0.64% | ¥944.00 | ¥945.00 | ¥935.00 | 81.10K |
| 2026-06-10 | ¥943.00 | +0.21% | ¥948.00 | ¥950.00 | ¥941.00 | 41.70K |
| 2026-06-09 | ¥941.00 | -0.95% | ¥951.00 | ¥959.00 | ¥941.00 | 61.50K |
| 2026-06-08 | ¥950.00 | -0.42% | ¥954.00 | ¥960.00 | ¥950.00 | 60.10K |
| 2026-06-05 | ¥954.00 | +0.10% | ¥953.00 | ¥965.00 | ¥952.00 | 23.20K |
| 2026-06-04 | ¥953.00 | +0.32% | ¥951.00 | ¥959.00 | ¥951.00 | 16.20K |
| 2026-06-03 | ¥950.00 | -0.31% | ¥953.00 | ¥957.00 | ¥948.00 | 50.10K |
| 2026-06-02 | ¥953.00 | -0.73% | ¥960.00 | ¥962.00 | ¥953.00 | 38.80K |
| 2026-06-01 | ¥960.00 | -1.03% | ¥968.00 | ¥968.00 | ¥960.00 | 40.70K |
| 2026-05-29 | ¥970.00 | +0.31% | ¥968.00 | ¥976.00 | ¥965.00 | 31.00K |
| 2026-05-28 | ¥967.00 | +0.10% | ¥968.00 | ¥968.00 | ¥962.00 | 30.00K |
| 2026-05-27 | ¥966.00 | +0.31% | ¥965.00 | ¥970.00 | ¥962.00 | 31.20K |
| 2026-05-26 | ¥963.00 | -0.52% | ¥966.00 | ¥972.00 | ¥963.00 | 31.00K |
| 2026-05-25 | ¥968.00 | -0.51% | ¥976.00 | ¥976.00 | ¥966.00 | 29.50K |