Kanseki Co., Ltd. (9903.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 989.00 | 989.00 | 988.00 | 989.00 | 989.00 | 800 |
| 28 June 2024 | 987.00 | 990.00 | 985.00 | 988.00 | 988.00 | 700 |
| 27 June 2024 | 991.00 | 991.00 | 989.00 | 989.00 | 989.00 | 1,000 |
| 26 June 2024 | 988.00 | 989.00 | 988.00 | 989.00 | 989.00 | 600 |
| 25 June 2024 | 988.00 | 988.00 | 985.00 | 988.00 | 988.00 | 1,000 |
| 24 June 2024 | 988.00 | 990.00 | 987.00 | 989.00 | 989.00 | 1,200 |
| 21 June 2024 | 985.00 | 985.00 | 983.00 | 985.00 | 985.00 | 1,400 |
| 20 June 2024 | 986.00 | 988.00 | 982.00 | 982.00 | 982.00 | 1,200 |
| 19 June 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 200 |
| 18 June 2024 | 982.00 | 984.00 | 976.00 | 977.00 | 977.00 | 1,000 |
| 17 June 2024 | 986.00 | 986.00 | 985.00 | 986.00 | 986.00 | 400 |
| 14 June 2024 | 986.00 | 986.00 | 984.00 | 984.00 | 984.00 | 1,200 |
| 13 June 2024 | 985.00 | 986.00 | 985.00 | 986.00 | 986.00 | 200 |
| 12 June 2024 | 984.00 | 985.00 | 984.00 | 985.00 | 985.00 | 900 |
| 11 June 2024 | 982.00 | 983.00 | 978.00 | 983.00 | 983.00 | 1,000 |
| 10 June 2024 | 982.00 | 982.00 | 978.00 | 982.00 | 982.00 | 1,400 |
| 07 June 2024 | 980.00 | 980.00 | 979.00 | 979.00 | 979.00 | 300 |
| 06 June 2024 | 973.00 | 980.00 | 973.00 | 980.00 | 980.00 | 400 |
| 05 June 2024 | 980.00 | 981.00 | 975.00 | 975.00 | 975.00 | 2,000 |
| 04 June 2024 | 976.00 | 980.00 | 976.00 | 980.00 | 980.00 | 600 |
| 03 June 2024 | 979.00 | 981.00 | 975.00 | 975.00 | 975.00 | 900 |
| 31 May 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 700 |
| 30 May 2024 | 971.00 | 980.00 | 971.00 | 980.00 | 980.00 | 900 |
| 29 May 2024 | 979.00 | 979.00 | 969.00 | 976.00 | 976.00 | 900 |
| 28 May 2024 | 977.00 | 979.00 | 977.00 | 979.00 | 979.00 | 1,100 |
| 27 May 2024 | 977.00 | 977.00 | 974.00 | 977.00 | 977.00 | 1,600 |
| 24 May 2024 | 966.00 | 975.00 | 966.00 | 973.00 | 973.00 | 1,400 |
| 23 May 2024 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 300 |
| 22 May 2024 | 965.00 | 966.00 | 962.00 | 966.00 | 966.00 | 1,100 |
| 21 May 2024 | 965.00 | 966.00 | 962.00 | 964.00 | 964.00 | 1,200 |
| 20 May 2024 | 959.00 | 969.00 | 959.00 | 965.00 | 965.00 | 1,200 |
| 17 May 2024 | 951.00 | 959.00 | 950.00 | 959.00 | 959.00 | 3,600 |
| 16 May 2024 | 956.00 | 960.00 | 954.00 | 958.00 | 958.00 | 900 |
| 15 May 2024 | 955.00 | 959.00 | 954.00 | 955.00 | 955.00 | 1,400 |
| 14 May 2024 | 959.00 | 961.00 | 951.00 | 954.00 | 954.00 | 2,200 |
| 13 May 2024 | 961.00 | 975.00 | 956.00 | 960.00 | 960.00 | 1,800 |
| 10 May 2024 | 964.00 | 972.00 | 961.00 | 961.00 | 961.00 | 1,200 |
| 09 May 2024 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 100 |
| 08 May 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 100 |
| 07 May 2024 | 976.00 | 976.00 | 963.00 | 973.00 | 973.00 | 1,200 |
| 02 May 2024 | 964.00 | 964.00 | 960.00 | 961.00 | 961.00 | 800 |
| 01 May 2024 | 962.00 | 979.00 | 962.00 | 979.00 | 979.00 | 1,800 |
| 30 Apr 2024 | 974.00 | 974.00 | 966.00 | 966.00 | 966.00 | 900 |
| 26 Apr 2024 | 965.00 | 970.00 | 960.00 | 968.00 | 968.00 | 1,600 |
| 25 Apr 2024 | 966.00 | 968.00 | 960.00 | 960.00 | 960.00 | 1,200 |
| 24 Apr 2024 | 949.00 | 969.00 | 949.00 | 964.00 | 964.00 | 900 |
| 23 Apr 2024 | 948.00 | 958.00 | 948.00 | 949.00 | 949.00 | 900 |
| 22 Apr 2024 | 957.00 | 957.00 | 948.00 | 948.00 | 948.00 | 1,800 |
| 19 Apr 2024 | 952.00 | 954.00 | 951.00 | 951.00 | 951.00 | 2,200 |
| 18 Apr 2024 | 959.00 | 966.00 | 952.00 | 952.00 | 952.00 | 3,100 |
| 17 Apr 2024 | 968.00 | 974.00 | 968.00 | 974.00 | 974.00 | 400 |
| 16 Apr 2024 | 975.00 | 980.00 | 966.00 | 972.00 | 972.00 | 1,600 |
| 15 Apr 2024 | 970.00 | 989.00 | 968.00 | 975.00 | 975.00 | 4,100 |
| 12 Apr 2024 | 984.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 11,700 |
| 11 Apr 2024 | 982.00 | 1,017.00 | 982.00 | 1,000.00 | 1,000.00 | 5,000 |
| 10 Apr 2024 | 990.00 | 997.00 | 980.00 | 997.00 | 997.00 | 2,500 |
| 09 Apr 2024 | 966.00 | 998.00 | 966.00 | 998.00 | 998.00 | 2,500 |
| 08 Apr 2024 | 950.00 | 980.00 | 950.00 | 968.00 | 968.00 | 5,400 |
| 05 Apr 2024 | 1,005.00 | 1,005.00 | 990.00 | 994.00 | 994.00 | 3,800 |
| 04 Apr 2024 | 1,000.00 | 1,003.00 | 1,000.00 | 1,002.00 | 1,002.00 | 300 |
| 03 Apr 2024 | 1,004.00 | 1,004.00 | 999.00 | 999.00 | 999.00 | 400 |
| 02 Apr 2024 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 1,004.00 | 800 |
| 01 Apr 2024 | 998.00 | 998.00 | 995.00 | 995.00 | 995.00 | 900 |
| 29 Mar 2024 | 996.00 | 997.00 | 995.00 | 997.00 | 997.00 | 300 |
| 28 Mar 2024 | 997.00 | 999.00 | 997.00 | 999.00 | 999.00 | 500 |
| 27 Mar 2024 | 998.00 | 1,000.00 | 990.00 | 997.00 | 997.00 | 2,300 |
| 26 Mar 2024 | 999.00 | 1,000.00 | 996.00 | 997.00 | 997.00 | 1,300 |
| 25 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,100 |
| 22 Mar 2024 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 800 |
| 21 Mar 2024 | 990.00 | 1,001.00 | 990.00 | 995.00 | 995.00 | 3,300 |
| 19 Mar 2024 | 978.00 | 1,000.00 | 978.00 | 990.00 | 990.00 | 1,500 |
| 18 Mar 2024 | 983.00 | 989.00 | 983.00 | 987.00 | 987.00 | 1,900 |
| 15 Mar 2024 | 973.00 | 990.00 | 973.00 | 984.00 | 984.00 | 2,900 |
| 14 Mar 2024 | 977.00 | 991.00 | 973.00 | 973.00 | 973.00 | 1,200 |
| 13 Mar 2024 | 975.00 | 978.00 | 972.00 | 972.00 | 972.00 | 400 |
| 12 Mar 2024 | 975.00 | 978.00 | 971.00 | 971.00 | 971.00 | 1,400 |
| 11 Mar 2024 | 988.00 | 993.00 | 975.00 | 975.00 | 975.00 | 3,200 |
| 08 Mar 2024 | 992.00 | 992.00 | 986.00 | 988.00 | 988.00 | 1,000 |
| 07 Mar 2024 | 984.00 | 994.00 | 982.00 | 992.00 | 992.00 | 1,100 |
| 06 Mar 2024 | 982.00 | 988.00 | 982.00 | 983.00 | 983.00 | 900 |
| 05 Mar 2024 | 984.00 | 996.00 | 981.00 | 982.00 | 982.00 | 3,500 |
| 04 Mar 2024 | 990.00 | 990.00 | 960.00 | 982.00 | 982.00 | 4,600 |
| 01 Mar 2024 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 3,300 |
| 29 Feb 2024 | 994.00 | 1,010.00 | 994.00 | 1,005.00 | 1,005.00 | 3,000 |
| 28 Feb 2024 | 1,026.00 | 1,026.00 | 993.00 | 996.00 | 996.00 | 11,400 |
| 27 Feb 2024 | 1,034.00 | 1,035.00 | 1,013.00 | 1,026.00 | 1,026.00 | 26,000 |
| 26 Feb 2024 | 1,033.00 | 1,034.00 | 1,020.00 | 1,034.00 | 1,034.00 | 7,600 |
| 22 Feb 2024 | 1,024.00 | 1,030.00 | 1,016.00 | 1,030.00 | 1,030.00 | 2,200 |
| 21 Feb 2024 | 1,023.00 | 1,024.00 | 1,016.00 | 1,024.00 | 1,024.00 | 1,300 |
| 20 Feb 2024 | 1,009.00 | 1,018.00 | 1,009.00 | 1,018.00 | 1,018.00 | 3,200 |
| 19 Feb 2024 | 1,023.00 | 1,023.00 | 1,011.00 | 1,011.00 | 1,011.00 | 2,400 |
| 16 Feb 2024 | 1,028.00 | 1,028.00 | 1,021.00 | 1,022.00 | 1,022.00 | 800 |
| 15 Feb 2024 | 1,030.00 | 1,030.00 | 1,025.00 | 1,028.00 | 1,028.00 | 1,200 |
| 14 Feb 2024 | 1,036.00 | 1,036.00 | 1,029.00 | 1,030.00 | 1,030.00 | 1,600 |
| 13 Feb 2024 | 1,037.00 | 1,039.00 | 1,035.00 | 1,039.00 | 1,039.00 | 1,900 |
| 09 Feb 2024 | 1,039.00 | 1,039.00 | 1,036.00 | 1,037.00 | 1,037.00 | 400 |
| 08 Feb 2024 | 1,039.00 | 1,039.00 | 1,037.00 | 1,038.00 | 1,038.00 | 800 |
| 07 Feb 2024 | 1,034.00 | 1,039.00 | 1,034.00 | 1,039.00 | 1,039.00 | 500 |
| 06 Feb 2024 | 1,035.00 | 1,036.00 | 1,031.00 | 1,036.00 | 1,036.00 | 500 |
| 05 Feb 2024 | 1,037.00 | 1,037.00 | 1,032.00 | 1,036.00 | 1,036.00 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.