KIKUCHI SEISAKUSHO CO., LTD.(JP:3444)
Â¥841.00+39.00 (+4.86%)
JP:3444
KIKUCHI SEISAKUSHO CO., LTD. historical prices
Â¥841.00
At close:+39.00 (+4.86%)
Want to see JP:3444 full AI Analyst Report?
KIKUCHI SEISAKUSHO CO., LTD. (3444) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 792.00 | 845.00 | 792.00 | 841.00 | 841.00 | +4.86% | 82,600 | 0.23 |
| Nov 10, 2026 | 785.00 | 810.00 | 779.00 | 802.00 | 802.00 | +8.23% | 82,900 | 0.23 |
| Nov 09, 2026 | 756.00 | 809.00 | 756.00 | 766.00 | 766.00 | +3.37% | 138,400 | 0.39 |
| Nov 06, 2026 | 701.00 | 765.00 | 701.00 | 741.00 | 741.00 | -7.84% | 204,400 | 0.58 |
| Nov 05, 2026 | 882.00 | 882.00 | 801.00 | 804.00 | 804.00 | -7.80% | 95,100 | 0.27 |
| Nov 04, 2026 | 884.00 | 903.00 | 813.00 | 872.00 | 872.00 | -0.34% | 175,700 | 0.51 |
| Nov 03, 2026 | 875.00 | 902.00 | 851.00 | 875.00 | 875.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 853.00 | 902.00 | 851.00 | 875.00 | 875.00 | -0.91% | 113,900 | 0.33 |
| Oct 30, 2026 | 896.00 | 911.00 | 880.00 | 883.00 | 883.00 | -3.92% | 110,200 | 0.32 |
| Oct 29, 2026 | 920.00 | 1,031.00 | 891.00 | 919.00 | 919.00 | -0.22% | 532,000 | 1.56 |
| Oct 28, 2026 | 923.00 | 951.00 | 910.00 | 921.00 | 921.00 | -1.81% | 135,800 | 0.40 |
| Oct 27, 2026 | 970.00 | 1,008.00 | 935.00 | 938.00 | 938.00 | -4.77% | 430,400 | 1.29 |
| Oct 26, 2026 | 869.00 | 1,032.00 | 868.00 | 985.00 | 985.00 | +11.68% | 1,263,200 | 3.99 |
| Oct 23, 2026 | 856.00 | 884.00 | 833.00 | 882.00 | 882.00 | -0.45% | 147,700 | 0.47 |
| Oct 22, 2026 | 924.00 | 935.00 | 882.00 | 886.00 | 886.00 | -4.11% | 149,000 | 0.47 |
| Oct 21, 2026 | 928.00 | 943.00 | 910.00 | 924.00 | 924.00 | -0.43% | 110,500 | 0.35 |
| Oct 20, 2026 | 987.00 | 1,005.00 | 928.00 | 928.00 | 928.00 | -4.53% | 94,700 | 0.30 |
| Oct 19, 2026 | 955.00 | 1,010.00 | 955.00 | 972.00 | 972.00 | -1.12% | 105,800 | 0.33 |
| Oct 16, 2026 | 960.00 | 992.00 | 955.00 | 983.00 | 983.00 | +3.80% | 71,300 | 0.22 |
| Oct 15, 2026 | 990.00 | 995.00 | 933.00 | 947.00 | 947.00 | -6.70% | 203,100 | 0.65 |
| Oct 14, 2026 | 1,044.00 | 1,045.00 | 1,015.00 | 1,015.00 | 1,015.00 | -3.06% | 80,900 | 0.25 |
| Oct 13, 2026 | 1,070.00 | 1,070.00 | 1,039.00 | 1,047.00 | 1,047.00 | -3.41% | 92,200 | 0.29 |
| Oct 12, 2026 | 1,084.00 | 1,100.00 | 1,058.00 | 1,084.00 | 1,084.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,065.00 | 1,100.00 | 1,058.00 | 1,084.00 | 1,084.00 | +1.03% | 99,100 | 0.31 |
| Oct 08, 2026 | 1,097.00 | 1,103.00 | 1,060.00 | 1,073.00 | 1,073.00 | -4.79% | 190,600 | 0.59 |
| Oct 07, 2026 | 1,156.00 | 1,162.00 | 1,111.00 | 1,127.00 | 1,127.00 | -2.42% | 196,800 | 0.61 |
| Oct 06, 2026 | 1,171.00 | 1,212.00 | 1,153.00 | 1,155.00 | 1,155.00 | -1.87% | 238,200 | 0.74 |
| Oct 05, 2026 | 1,222.00 | 1,240.00 | 1,153.00 | 1,177.00 | 1,177.00 | +5.18% | 565,700 | 1.78 |
| Oct 02, 2026 | 1,105.00 | 1,126.00 | 1,095.00 | 1,119.00 | 1,119.00 | +0.45% | 139,300 | 0.43 |
| Oct 01, 2026 | 1,083.00 | 1,126.00 | 1,077.00 | 1,114.00 | 1,114.00 | +2.01% | 253,700 | 0.79 |
| Sep 30, 2026 | 1,073.00 | 1,118.00 | 1,058.00 | 1,092.00 | 1,092.00 | +1.39% | 189,600 | 0.59 |
| Sep 29, 2026 | 1,103.00 | 1,103.00 | 1,061.00 | 1,077.00 | 1,077.00 | -3.58% | 178,600 | 0.55 |
| Sep 28, 2026 | 1,065.00 | 1,149.00 | 1,059.00 | 1,117.00 | 1,117.00 | +4.98% | 360,900 | 1.10 |
| Sep 25, 2026 | 1,101.00 | 1,111.00 | 1,056.00 | 1,064.00 | 1,064.00 | -5.17% | 200,300 | 0.61 |
| Sep 24, 2026 | 1,158.00 | 1,184.00 | 1,120.00 | 1,122.00 | 1,122.00 | -3.11% | 369,800 | 1.14 |
| Sep 23, 2026 | 1,115.00 | 1,179.00 | 1,074.00 | 1,158.00 | 1,158.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,115.00 | 1,179.00 | 1,074.00 | 1,158.00 | 1,158.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,115.00 | 1,179.00 | 1,074.00 | 1,158.00 | 1,158.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,115.00 | 1,179.00 | 1,074.00 | 1,158.00 | 1,158.00 | +3.86% | 646,500 | 1.59 |
| Sep 17, 2026 | 1,130.00 | 1,179.00 | 1,101.00 | 1,115.00 | 1,115.00 | +1.27% | 991,400 | 2.53 |
| Sep 16, 2026 | 1,250.00 | 1,258.00 | 1,100.00 | 1,101.00 | 1,101.00 | -9.38% | 841,100 | 2.20 |
| Sep 15, 2026 | 1,261.00 | 1,345.00 | 1,162.00 | 1,215.00 | 1,215.00 | +5.84% | 3,460,200 | 10.43 |
| Sep 14, 2026 | 1,222.00 | 1,294.00 | 1,080.00 | 1,148.00 | 1,148.00 | +13.10% | 6,493,400 | 27.62 |
| Sep 11, 2026 | 999.00 | 1,019.00 | 981.00 | 1,015.00 | 1,015.00 | -0.98% | 142,100 | 0.60 |
| Sep 10, 2026 | 1,020.00 | 1,034.00 | 1,007.00 | 1,025.00 | 1,025.00 | -0.58% | 71,200 | 0.29 |
| Sep 09, 2026 | 1,040.00 | 1,063.00 | 1,031.00 | 1,031.00 | 1,031.00 | +1.08% | 103,400 | 0.42 |
| Sep 08, 2026 | 1,043.00 | 1,065.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.39% | 99,900 | 0.40 |
| Sep 07, 2026 | 1,032.00 | 1,045.00 | 1,023.00 | 1,045.00 | 1,045.00 | +2.85% | 97,400 | 0.39 |
| Sep 04, 2026 | 1,050.00 | 1,055.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.93% | 83,300 | 0.33 |
| Sep 03, 2026 | 1,011.00 | 1,099.00 | 1,002.00 | 1,036.00 | 1,036.00 | +4.02% | 519,400 | 2.07 |
