Want to see JP:3498 full AI Analyst Report?
Kasumigaseki Capital Co., Ltd. (3498) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,340.00 | 7,420.00 | 7,260.00 | 7,330.00 | 7,330.00 | +0.27% | 298,600 | 0.83 |
| Oct 29, 2026 | 7,120.00 | 7,340.00 | 7,120.00 | 7,310.00 | 7,310.00 | +1.81% | 327,100 | 0.91 |
| Oct 28, 2026 | 7,180.00 | 7,320.00 | 7,130.00 | 7,180.00 | 7,180.00 | +0.00% | 312,800 | 0.86 |
| Oct 27, 2026 | 7,300.00 | 7,430.00 | 7,160.00 | 7,180.00 | 7,180.00 | -2.58% | 322,800 | 0.89 |
| Oct 26, 2026 | 7,100.00 | 7,430.00 | 7,080.00 | 7,370.00 | 7,370.00 | +3.95% | 463,000 | 1.28 |
| Oct 23, 2026 | 6,780.00 | 7,140.00 | 6,620.00 | 7,090.00 | 7,090.00 | +5.82% | 454,700 | 1.25 |
| Oct 22, 2026 | 6,860.00 | 6,950.00 | 6,680.00 | 6,700.00 | 6,700.00 | -2.90% | 379,100 | 1.02 |
| Oct 21, 2026 | 6,860.00 | 6,900.00 | 6,710.00 | 6,900.00 | 6,900.00 | +2.37% | 347,500 | 0.93 |
| Oct 20, 2026 | 6,800.00 | 6,860.00 | 6,660.00 | 6,740.00 | 6,740.00 | -0.74% | 404,900 | 1.09 |
| Oct 19, 2026 | 6,850.00 | 6,950.00 | 6,790.00 | 6,790.00 | 6,790.00 | -2.44% | 325,900 | 0.87 |
| Oct 16, 2026 | 7,160.00 | 7,230.00 | 6,930.00 | 6,960.00 | 6,960.00 | -0.14% | 317,400 | 0.85 |
| Oct 15, 2026 | 7,310.00 | 7,320.00 | 6,940.00 | 6,970.00 | 6,970.00 | -8.05% | 659,900 | 1.81 |
| Oct 14, 2026 | 7,640.00 | 7,640.00 | 7,430.00 | 7,580.00 | 7,580.00 | +0.40% | 277,900 | 0.76 |
| Oct 13, 2026 | 7,860.00 | 7,870.00 | 7,520.00 | 7,550.00 | 7,550.00 | -5.15% | 463,800 | 1.26 |
| Oct 12, 2026 | 7,960.00 | 8,090.00 | 7,690.00 | 7,960.00 | 7,960.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,720.00 | 8,090.00 | 7,690.00 | 7,960.00 | 7,960.00 | +4.46% | 787,700 | 2.14 |
| Oct 08, 2026 | 7,700.00 | 7,780.00 | 7,520.00 | 7,620.00 | 7,620.00 | -2.06% | 518,200 | 1.42 |
| Oct 07, 2026 | 7,380.00 | 7,900.00 | 7,370.00 | 7,780.00 | 7,780.00 | +9.89% | 1,953,400 | 5.70 |
| Oct 06, 2026 | 7,560.00 | 7,590.00 | 7,050.00 | 7,080.00 | 7,080.00 | -4.45% | 1,236,400 | 3.75 |
| Oct 05, 2026 | 7,480.00 | 7,570.00 | 7,360.00 | 7,410.00 | 7,410.00 | -0.94% | 542,500 | 1.64 |
| Oct 02, 2026 | 7,580.00 | 7,680.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.93% | 233,400 | 0.69 |
| Oct 01, 2026 | 7,700.00 | 7,750.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.71% | 207,500 | 0.57 |
| Sep 30, 2026 | 7,510.00 | 7,790.00 | 7,490.00 | 7,760.00 | 7,760.00 | +3.47% | 225,600 | 0.61 |
| Sep 29, 2026 | 7,670.00 | 7,690.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.47% | 222,200 | 0.59 |
| Sep 28, 2026 | 7,610.00 | 7,830.00 | 7,590.00 | 7,690.00 | 7,690.00 | +1.85% | 383,200 | 1.02 |
| Sep 25, 2026 | 7,380.00 | 7,570.00 | 7,340.00 | 7,550.00 | 7,550.00 | +0.94% | 255,000 | 0.67 |
| Sep 24, 2026 | 7,280.00 | 7,590.00 | 7,150.00 | 7,480.00 | 7,480.00 | +0.81% | 366,500 | 0.96 |
| Sep 23, 2026 | 7,790.00 | 7,830.00 | 7,340.00 | 7,420.00 | 7,420.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,790.00 | 7,830.00 | 7,340.00 | 7,420.00 | 7,420.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,790.00 | 7,830.00 | 7,340.00 | 7,420.00 | 7,420.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,790.00 | 7,830.00 | 7,340.00 | 7,420.00 | 7,420.00 | +3.06% | 768,700 | 1.94 |
| Sep 17, 2026 | 7,200.00 | 7,240.00 | 7,140.00 | 7,200.00 | 7,200.00 | +0.98% | 124,800 | 0.31 |
| Sep 16, 2026 | 7,100.00 | 7,160.00 | 7,080.00 | 7,130.00 | 7,130.00 | +0.14% | 89,600 | 0.22 |
| Sep 15, 2026 | 7,200.00 | 7,270.00 | 7,110.00 | 7,120.00 | 7,120.00 | -1.11% | 116,300 | 0.27 |
| Sep 14, 2026 | 7,140.00 | 7,200.00 | 7,080.00 | 7,200.00 | 7,200.00 | +0.98% | 185,500 | 0.43 |
| Sep 11, 2026 | 7,240.00 | 7,250.00 | 7,090.00 | 7,130.00 | 7,130.00 | -3.26% | 228,600 | 0.53 |
| Sep 10, 2026 | 7,390.00 | 7,560.00 | 7,350.00 | 7,370.00 | 7,370.00 | -1.34% | 197,700 | 0.44 |
| Sep 09, 2026 | 7,370.00 | 7,480.00 | 7,320.00 | 7,470.00 | 7,470.00 | +1.22% | 206,200 | 0.46 |
| Sep 08, 2026 | 7,350.00 | 7,520.00 | 7,290.00 | 7,380.00 | 7,380.00 | +0.00% | 149,000 | 0.33 |
| Sep 07, 2026 | 7,520.00 | 7,540.00 | 7,380.00 | 7,380.00 | 7,380.00 | -1.34% | 161,600 | 0.36 |
| Sep 04, 2026 | 7,190.00 | 7,480.00 | 7,140.00 | 7,480.00 | 7,480.00 | +5.06% | 257,700 | 0.57 |
| Sep 03, 2026 | 7,200.00 | 7,320.00 | 7,100.00 | 7,120.00 | 7,120.00 | -2.60% | 358,000 | 0.79 |
| Sep 02, 2026 | 7,310.00 | 7,500.00 | 7,310.00 | 7,310.00 | 7,310.00 | -2.01% | 244,100 | 0.54 |
| Sep 01, 2026 | 7,600.00 | 7,720.00 | 7,380.00 | 7,460.00 | 7,460.00 | -3.12% | 383,000 | 0.84 |
| Aug 31, 2026 | 7,930.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 276,500 | 0.61 |
| Aug 28, 2026 | 7,980.00 | 8,100.00 | 7,850.00 | 7,900.00 | 7,900.00 | -0.32% | 401,500 | 0.88 |
| Aug 27, 2026 | 7,780.00 | 8,160.00 | 7,770.00 | 8,090.00 | 7,925.00 | +3.85% | 895,000 | 2.01 |
| Aug 26, 2026 | 7,700.00 | 7,870.00 | 7,680.00 | 7,790.00 | 7,631.12 | +1.83% | 275,700 | 0.62 |
| Aug 25, 2026 | 7,900.00 | 7,900.00 | 7,610.00 | 7,650.00 | 7,493.97 | -2.42% | 302,700 | 0.67 |
| Aug 24, 2026 | 7,860.00 | 7,910.00 | 7,690.00 | 7,840.00 | 7,680.10 | -0.25% | 210,000 | 0.46 |
