Want to see JP:2220 full AI Analyst Report?
Kameda Seika Co., Ltd. (2220) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,374.00 | 1,470.00 | 1,231.00 | 1,304.00 | 1,304.00 | -5.30% | 1,435,600 | 6.10 |
| Oct 30, 2026 | 1,340.00 | 1,377.00 | 1,335.00 | 1,377.00 | 1,377.00 | +2.84% | 265,500 | 1.13 |
| Oct 29, 2026 | 1,311.00 | 1,339.00 | 1,311.00 | 1,339.00 | 1,339.00 | +1.83% | 1,115,900 | 5.01 |
| Oct 28, 2026 | 1,338.00 | 1,350.00 | 1,312.00 | 1,315.00 | 1,315.00 | -3.38% | 301,600 | 1.35 |
| Oct 27, 2026 | 1,372.00 | 1,372.00 | 1,350.00 | 1,361.00 | 1,361.00 | -0.80% | 190,200 | 0.85 |
| Oct 26, 2026 | 1,364.00 | 1,383.00 | 1,354.00 | 1,372.00 | 1,372.00 | +0.59% | 193,900 | 0.85 |
| Oct 23, 2026 | 1,371.00 | 1,389.00 | 1,359.00 | 1,364.00 | 1,364.00 | +0.37% | 202,000 | 0.89 |
| Oct 22, 2026 | 1,346.00 | 1,365.00 | 1,331.00 | 1,359.00 | 1,359.00 | +1.72% | 252,700 | 1.13 |
| Oct 21, 2026 | 1,344.00 | 1,349.00 | 1,330.00 | 1,336.00 | 1,336.00 | +0.23% | 259,500 | 1.17 |
| Oct 20, 2026 | 1,323.00 | 1,335.00 | 1,322.00 | 1,333.00 | 1,333.00 | +1.06% | 146,300 | 0.66 |
| Oct 19, 2026 | 1,340.00 | 1,344.00 | 1,319.00 | 1,319.00 | 1,319.00 | +0.15% | 126,500 | 0.57 |
| Oct 16, 2026 | 1,338.00 | 1,340.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.75% | 217,700 | 0.98 |
| Oct 15, 2026 | 1,294.00 | 1,327.00 | 1,286.00 | 1,327.00 | 1,327.00 | +4.41% | 487,400 | 2.28 |
| Oct 14, 2026 | 1,284.00 | 1,289.00 | 1,265.00 | 1,271.00 | 1,271.00 | -0.70% | 160,800 | 0.75 |
| Oct 13, 2026 | 1,288.00 | 1,297.00 | 1,279.00 | 1,280.00 | 1,280.00 | +0.16% | 205,800 | 0.97 |
| Oct 12, 2026 | 1,278.00 | 1,290.00 | 1,264.00 | 1,278.00 | 1,278.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,282.00 | 1,290.00 | 1,264.00 | 1,278.00 | 1,278.00 | +0.87% | 198,800 | 0.93 |
| Oct 08, 2026 | 1,259.00 | 1,278.00 | 1,254.00 | 1,267.00 | 1,267.00 | +1.12% | 292,600 | 1.39 |
| Oct 07, 2026 | 1,250.00 | 1,261.00 | 1,244.00 | 1,253.00 | 1,253.00 | +1.54% | 205,700 | 0.98 |
| Oct 06, 2026 | 1,214.00 | 1,243.00 | 1,210.00 | 1,234.00 | 1,234.00 | +1.90% | 262,900 | 1.26 |
| Oct 05, 2026 | 1,220.00 | 1,221.00 | 1,203.00 | 1,211.00 | 1,211.00 | -0.82% | 163,000 | 0.77 |
| Oct 02, 2026 | 1,230.00 | 1,237.00 | 1,213.00 | 1,221.00 | 1,221.00 | -1.37% | 146,000 | 0.69 |
| Oct 01, 2026 | 1,260.00 | 1,266.00 | 1,236.00 | 1,238.00 | 1,238.00 | -1.35% | 163,100 | 0.77 |
| Sep 30, 2026 | 1,264.00 | 1,264.00 | 1,240.00 | 1,255.00 | 1,255.00 | -1.10% | 212,400 | 1.00 |
| Sep 29, 2026 | 1,306.00 | 1,306.00 | 1,266.00 | 1,269.00 | 1,269.00 | -2.98% | 276,100 | 1.31 |
| Sep 28, 2026 | 1,326.00 | 1,332.00 | 1,308.00 | 1,313.00 | 1,308.00 | -0.98% | 353,000 | 1.69 |
| Sep 25, 2026 | 1,306.00 | 1,326.00 | 1,305.00 | 1,326.00 | 1,320.95 | +1.77% | 196,100 | 0.94 |
| Sep 24, 2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,303.00 | 1,298.04 | -1.14% | 292,700 | 1.41 |
| Sep 23, 2026 | 1,318.00 | 1,323.00 | 1,300.00 | 1,318.00 | 1,312.98 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,318.00 | 1,323.00 | 1,300.00 | 1,318.00 | 1,312.98 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,318.00 | 1,323.00 | 1,300.00 | 1,318.00 | 1,312.98 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,322.00 | 1,323.00 | 1,300.00 | 1,318.00 | 1,312.98 | -1.13% | 315,200 | 1.47 |
| Sep 17, 2026 | 1,338.00 | 1,343.00 | 1,311.00 | 1,333.00 | 1,327.92 | -0.82% | 322,000 | 1.52 |
| Sep 16, 2026 | 1,350.00 | 1,360.00 | 1,342.00 | 1,344.00 | 1,338.88 | -0.44% | 186,200 | 0.87 |
| Sep 15, 2026 | 1,360.00 | 1,368.00 | 1,342.00 | 1,350.00 | 1,344.86 | -0.81% | 208,300 | 0.98 |
| Sep 14, 2026 | 1,355.00 | 1,379.00 | 1,352.00 | 1,361.00 | 1,355.82 | +0.89% | 224,900 | 1.06 |
| Sep 11, 2026 | 1,339.00 | 1,361.00 | 1,335.00 | 1,349.00 | 1,343.86 | +0.67% | 181,900 | 0.86 |
| Sep 10, 2026 | 1,330.00 | 1,340.00 | 1,311.00 | 1,340.00 | 1,334.90 | -0.45% | 141,700 | 0.67 |
| Sep 09, 2026 | 1,346.00 | 1,365.00 | 1,333.00 | 1,346.00 | 1,340.87 | +0.30% | 420,800 | 2.02 |
| Sep 08, 2026 | 1,322.00 | 1,349.00 | 1,317.00 | 1,342.00 | 1,336.89 | +1.51% | 147,600 | 0.70 |
| Sep 07, 2026 | 1,338.00 | 1,339.00 | 1,320.00 | 1,322.00 | 1,316.97 | -1.34% | 150,400 | 0.72 |
| Sep 04, 2026 | 1,355.00 | 1,362.00 | 1,337.00 | 1,340.00 | 1,334.90 | -1.62% | 189,800 | 0.91 |
| Sep 03, 2026 | 1,366.00 | 1,380.00 | 1,355.00 | 1,362.00 | 1,356.81 | -0.87% | 182,400 | 0.86 |
| Sep 02, 2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,374.00 | 1,368.77 | -0.43% | 181,900 | 0.86 |
| Sep 01, 2026 | 1,405.00 | 1,428.00 | 1,373.00 | 1,380.00 | 1,374.74 | -2.75% | 396,100 | 1.91 |
| Aug 31, 2026 | 1,395.00 | 1,419.00 | 1,376.00 | 1,419.00 | 1,413.60 | +1.50% | 1,308,200 | 6.89 |
| Aug 28, 2026 | 1,412.00 | 1,423.00 | 1,394.00 | 1,398.00 | 1,392.68 | -0.78% | 186,600 | 0.97 |
| Aug 27, 2026 | 1,397.00 | 1,430.00 | 1,389.00 | 1,409.00 | 1,403.63 | +0.36% | 257,600 | 1.33 |
| Aug 26, 2026 | 1,385.00 | 1,410.00 | 1,378.00 | 1,404.00 | 1,398.65 | +1.23% | 178,700 | 0.92 |
| Aug 25, 2026 | 1,390.00 | 1,410.00 | 1,382.00 | 1,387.00 | 1,381.72 | +0.22% | 168,700 | 0.86 |
