Kanseki Co., Ltd. 9903
TSE · Japan · Retail Trade
¥901.00+1.00 (+0.11%)
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 | ¥901.00 | +0.11% | ¥909.00 | ¥909.00 | ¥888.00 | 1.80K |
| 2026-10-01 | ¥900.00 | -1.53% | ¥914.00 | ¥914.00 | ¥900.00 | 1.30K |
| 2026-09-30 | ¥914.00 | +2.47% | ¥895.00 | ¥914.00 | ¥895.00 | 2.10K |
| 2026-09-29 | ¥892.00 | -0.56% | ¥902.00 | ¥902.00 | ¥887.00 | 1.30K |
| 2026-09-28 | ¥897.00 | -0.88% | ¥905.00 | ¥905.00 | ¥897.00 | 700 |
| 2026-09-25 | ¥905.00 | +1.91% | ¥894.00 | ¥905.00 | ¥894.00 | 4.70K |
| 2026-09-24 | ¥888.00 | -0.34% | ¥882.00 | ¥888.00 | ¥881.00 | 1.50K |
| 2026-09-18 | ¥891.00 | -0.22% | ¥893.00 | ¥893.00 | ¥891.00 | 700 |
| 2026-09-17 | ¥893.00 | +0.56% | ¥882.00 | ¥893.00 | ¥881.00 | 1.20K |
| 2026-09-16 | ¥888.00 | +0.79% | ¥881.00 | ¥888.00 | ¥881.00 | 500 |
| 2026-09-15 | ¥881.00 | -0.45% | ¥881.00 | ¥884.00 | ¥881.00 | 1.40K |
| 2026-09-14 | ¥885.00 | +0.45% | ¥884.00 | ¥886.00 | ¥884.00 | 400 |
| 2026-09-11 | ¥881.00 | -1.34% | ¥883.00 | ¥892.00 | ¥881.00 | 1.50K |
| 2026-09-10 | ¥893.00 | +0.45% | ¥895.00 | ¥896.00 | ¥893.00 | 700 |
| 2026-09-09 | ¥889.00 | -0.67% | ¥895.00 | ¥895.00 | ¥889.00 | 2.00K |
| 2026-09-08 | ¥895.00 | 0.00% | ¥896.00 | ¥896.00 | ¥895.00 | 1.10K |
| 2026-09-07 | ¥895.00 | 0.00% | ¥898.00 | ¥898.00 | ¥895.00 | 1.60K |
| 2026-09-04 | ¥895.00 | -0.44% | ¥899.00 | ¥899.00 | ¥889.00 | 1.10K |
| 2026-09-03 | ¥899.00 | +0.56% | ¥885.00 | ¥899.00 | ¥885.00 | 1.10K |
| 2026-09-02 | ¥894.00 | -0.45% | ¥885.00 | ¥895.00 | ¥885.00 | 1.40K |
| 2026-09-01 | ¥898.00 | +0.22% | ¥896.00 | ¥898.00 | ¥887.00 | 2.20K |
| 2026-08-31 | ¥896.00 | -0.78% | ¥888.00 | ¥896.00 | ¥888.00 | 2.60K |
| 2026-08-28 | ¥903.00 | +1.46% | ¥886.00 | ¥919.00 | ¥886.00 | 7.80K |
| 2026-08-27 | ¥890.00 | -0.67% | ¥896.00 | ¥903.00 | ¥890.00 | 25.40K |
| 2026-08-26 | ¥896.00 | -0.78% | ¥903.00 | ¥908.00 | ¥896.00 | 2.90K |
| 2026-08-25 | ¥903.00 | -0.33% | ¥907.00 | ¥907.00 | ¥903.00 | 1.60K |
| 2026-08-24 | ¥906.00 | +0.11% | ¥905.00 | ¥907.00 | ¥896.00 | 2.20K |
| 2026-08-21 | ¥905.00 | +0.44% | ¥901.00 | ¥905.00 | ¥901.00 | 700 |
| 2026-08-20 | ¥901.00 | -0.66% | ¥900.00 | ¥907.00 | ¥900.00 | 1.10K |
| 2026-08-19 | ¥907.00 | +1.34% | ¥908.00 | ¥908.00 | ¥907.00 | 600 |
| 2026-08-18 | ¥895.00 | -1.54% | ¥909.00 | ¥909.00 | ¥895.00 | 2.70K |
| 2026-08-17 | ¥909.00 | 0.00% | ¥909.00 | ¥909.00 | ¥901.00 | 900 |
| 2026-08-14 | ¥909.00 | +0.78% | ¥900.00 | ¥909.00 | ¥900.00 | 1.20K |
| 2026-08-13 | ¥902.00 | +0.33% | ¥899.00 | ¥903.00 | ¥899.00 | 1.10K |
| 2026-08-12 | ¥899.00 | -0.11% | ¥900.00 | ¥900.00 | ¥899.00 | 700 |
| 2026-08-10 | ¥900.00 | +0.22% | ¥900.00 | ¥900.00 | ¥900.00 | 1.10K |
| 2026-08-07 | ¥898.00 | -0.11% | ¥901.00 | ¥901.00 | ¥883.00 | 1.80K |
| 2026-08-06 | ¥899.00 | +1.24% | ¥883.00 | ¥899.00 | ¥883.00 | 500 |
| 2026-08-05 | ¥888.00 | -0.34% | ¥899.00 | ¥899.00 | ¥887.00 | 1.20K |
| 2026-08-04 | ¥891.00 | +0.91% | ¥903.00 | ¥903.00 | ¥890.00 | 1.90K |
| 2026-08-03 | ¥883.00 | -0.67% | ¥889.00 | ¥904.00 | ¥881.00 | 2.60K |
| 2026-07-31 | ¥889.00 | -0.45% | ¥895.00 | ¥895.00 | ¥889.00 | 800 |
| 2026-07-30 | ¥893.00 | +1.13% | ¥883.00 | ¥897.00 | ¥883.00 | 1.20K |
| 2026-07-29 | ¥883.00 | +0.80% | ¥890.00 | ¥895.00 | ¥880.00 | 2.10K |
| 2026-07-28 | ¥876.00 | -2.01% | ¥889.00 | ¥889.00 | ¥874.00 | 7.20K |
| 2026-07-27 | ¥894.00 | +0.22% | ¥898.00 | ¥905.00 | ¥885.00 | 2.20K |
| 2026-07-24 | ¥892.00 | +0.79% | ¥885.00 | ¥892.00 | ¥885.00 | 400 |
| 2026-07-23 | ¥885.00 | 0.00% | ¥891.00 | ¥891.00 | ¥885.00 | 700 |
| 2026-07-22 | ¥885.00 | +0.34% | ¥881.00 | ¥893.00 | ¥881.00 | 2.60K |
| 2026-07-21 | ¥882.00 | +0.92% | ¥875.00 | ¥884.00 | ¥875.00 | 1.70K |
| 2026-07-17 | ¥874.00 | +0.58% | ¥869.00 | ¥881.00 | ¥862.00 | 3.90K |
| 2026-07-16 | ¥869.00 | -1.81% | ¥885.00 | ¥886.00 | ¥841.00 | 15.50K |
| 2026-07-15 | ¥885.00 | -0.90% | ¥908.00 | ¥910.00 | ¥871.00 | 11.80K |
| 2026-07-14 | ¥893.00 | +2.64% | ¥871.00 | ¥908.00 | ¥871.00 | 5.60K |
| 2026-07-13 | ¥870.00 | -5.33% | ¥927.00 | ¥927.00 | ¥847.00 | 24.00K |
| 2026-07-10 | ¥919.00 | +1.10% | ¥913.00 | ¥949.00 | ¥911.00 | 7.30K |
| 2026-07-09 | ¥909.00 | -1.20% | ¥922.00 | ¥922.00 | ¥909.00 | 1.70K |
| 2026-07-08 | ¥920.00 | +2.22% | ¥914.00 | ¥930.00 | ¥901.00 | 2.70K |
| 2026-07-07 | ¥900.00 | -1.53% | ¥914.00 | ¥914.00 | ¥899.00 | 1.20K |
| 2026-07-06 | ¥914.00 | +4.82% | ¥880.00 | ¥914.00 | ¥880.00 | 4.40K |
| 2026-07-03 | ¥872.00 | -4.80% | ¥841.00 | ¥885.00 | ¥840.00 | 21.60K |
| 2026-07-02 | ¥916.00 | +0.44% | ¥910.00 | ¥926.00 | ¥910.00 | 2.20K |
| 2026-07-01 | ¥912.00 | +0.33% | ¥911.00 | ¥930.00 | ¥910.00 | 1.40K |
| 2026-06-30 | ¥909.00 | +0.22% | ¥863.00 | ¥909.00 | ¥863.00 | 16.10K |
| 2026-06-29 | ¥907.00 | +1.23% | ¥905.00 | ¥918.00 | ¥901.00 | 2.30K |
| 2026-06-26 | ¥896.00 | +0.11% | ¥891.00 | ¥915.00 | ¥890.00 | 4.00K |
| 2026-06-25 | ¥895.00 | -1.65% | ¥910.00 | ¥914.00 | ¥891.00 | 8.90K |
| 2026-06-24 | ¥910.00 | -4.81% | ¥956.00 | ¥971.00 | ¥903.00 | 8.60K |
| 2026-06-23 | ¥956.00 | -8.08% | ¥1,022.00 | ¥1,030.00 | ¥950.00 | 8.60K |
| 2026-06-22 | ¥1,040.00 | -2.71% | ¥1,048.00 | ¥1,071.00 | ¥1,040.00 | 2.00K |
| 2026-06-19 | ¥1,069.00 | -3.26% | ¥1,105.00 | ¥1,115.00 | ¥1,047.00 | 9.20K |
| 2026-06-18 | ¥1,105.00 | +0.91% | ¥1,095.00 | ¥1,191.00 | ¥1,091.00 | 7.70K |
| 2026-06-17 | ¥1,095.00 | -0.45% | ¥1,096.00 | ¥1,110.00 | ¥1,095.00 | 3.70K |
| 2026-06-16 | ¥1,100.00 | -3.59% | ¥1,131.00 | ¥1,158.00 | ¥1,070.00 | 6.60K |
| 2026-06-15 | ¥1,141.00 | -2.06% | ¥1,225.00 | ¥1,225.00 | ¥1,141.00 | 5.60K |
| 2026-06-12 | ¥1,165.00 | -8.20% | ¥1,265.00 | ¥1,265.00 | ¥1,165.00 | 17.40K |
| 2026-06-11 | ¥1,269.00 | +6.64% | ¥1,160.00 | ¥1,420.00 | ¥1,140.00 | 72.20K |
| 2026-06-10 | ¥1,190.00 | -0.75% | ¥1,172.00 | ¥1,200.00 | ¥1,165.00 | 4.30K |
| 2026-06-09 | ¥1,199.00 | +0.17% | ¥1,167.00 | ¥1,199.00 | ¥1,167.00 | 4.40K |
| 2026-06-08 | ¥1,197.00 | -1.80% | ¥1,161.00 | ¥1,207.00 | ¥1,142.00 | 8.00K |
| 2026-06-05 | ¥1,219.00 | +2.44% | ¥1,179.00 | ¥1,219.00 | ¥1,147.00 | 6.70K |
| 2026-06-04 | ¥1,190.00 | -0.83% | ¥1,200.00 | ¥1,229.00 | ¥1,136.00 | 10.20K |
| 2026-06-03 | ¥1,200.00 | +9.89% | ¥1,077.00 | ¥1,216.00 | ¥1,068.00 | 14.80K |
| 2026-06-02 | ¥1,092.00 | -12.64% | ¥1,190.00 | ¥1,245.00 | ¥1,050.00 | 46.50K |
| 2026-06-01 | ¥1,250.00 | +20.31% | ¥1,032.00 | ¥1,250.00 | ¥1,011.00 | 53.20K |
| 2026-05-29 | ¥1,039.00 | +0.87% | ¥1,050.00 | ¥1,050.00 | ¥1,002.00 | 4.30K |
| 2026-05-28 | ¥1,030.00 | +0.29% | ¥1,027.00 | ¥1,030.00 | ¥1,023.00 | 1.00K |
| 2026-05-27 | ¥1,027.00 | -4.73% | ¥1,050.00 | ¥1,056.00 | ¥1,025.00 | 2.70K |
| 2026-05-26 | ¥1,078.00 | -6.10% | ¥1,130.00 | ¥1,130.00 | ¥1,028.00 | 6.50K |
| 2026-05-25 | ¥1,148.00 | -1.37% | ¥1,150.00 | ¥1,165.00 | ¥1,077.00 | 10.20K |