Want to see JP:6919 full AI Analyst Report?
KEL Corporation (6919) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,390.00 | 1,403.00 | 1,390.00 | 1,392.00 | 1,392.00 | -0.43% | 4,800 | 0.53 |
| Oct 29, 2026 | 1,399.00 | 1,399.00 | 1,390.00 | 1,398.00 | 1,398.00 | -0.21% | 4,500 | 0.49 |
| Oct 28, 2026 | 1,390.00 | 1,411.00 | 1,390.00 | 1,401.00 | 1,401.00 | +0.07% | 5,100 | 0.56 |
| Oct 27, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 4,000 | 0.44 |
| Oct 26, 2026 | 1,388.00 | 1,410.00 | 1,388.00 | 1,410.00 | 1,410.00 | +1.59% | 7,200 | 0.79 |
| Oct 23, 2026 | 1,397.00 | 1,397.00 | 1,385.00 | 1,388.00 | 1,388.00 | -0.86% | 13,900 | 1.55 |
| Oct 22, 2026 | 1,408.00 | 1,410.00 | 1,398.00 | 1,400.00 | 1,400.00 | -0.07% | 8,200 | 0.92 |
| Oct 21, 2026 | 1,414.00 | 1,414.00 | 1,400.00 | 1,401.00 | 1,401.00 | +0.00% | 3,000 | 0.34 |
| Oct 20, 2026 | 1,405.00 | 1,413.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.28% | 3,100 | 0.35 |
| Oct 19, 2026 | 1,410.00 | 1,415.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.14% | 4,200 | 0.47 |
| Oct 16, 2026 | 1,399.00 | 1,410.00 | 1,399.00 | 1,407.00 | 1,407.00 | +0.64% | 2,200 | 0.24 |
| Oct 15, 2026 | 1,411.00 | 1,415.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.06% | 10,500 | 1.18 |
| Oct 14, 2026 | 1,412.00 | 1,424.00 | 1,408.00 | 1,413.00 | 1,413.00 | +0.21% | 17,200 | 1.98 |
| Oct 13, 2026 | 1,430.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.67% | 14,600 | 1.71 |
| Oct 12, 2026 | 1,434.00 | 1,434.00 | 1,404.00 | 1,434.00 | 1,434.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,404.00 | 1,434.00 | 1,404.00 | 1,434.00 | 1,434.00 | +2.14% | 4,600 | 0.53 |
| Oct 08, 2026 | 1,411.00 | 1,414.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.64% | 4,300 | 0.49 |
| Oct 07, 2026 | 1,428.00 | 1,428.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.28% | 3,600 | 0.41 |
| Oct 06, 2026 | 1,406.00 | 1,419.00 | 1,397.00 | 1,417.00 | 1,417.00 | +1.58% | 7,100 | 0.81 |
| Oct 05, 2026 | 1,395.00 | 1,409.00 | 1,395.00 | 1,395.00 | 1,395.00 | +0.00% | 2,800 | 0.32 |
| Oct 02, 2026 | 1,413.00 | 1,413.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.20% | 11,000 | 1.22 |
| Oct 01, 2026 | 1,415.00 | 1,415.00 | 1,403.00 | 1,412.00 | 1,412.00 | +0.00% | 7,100 | 0.79 |
| Sep 30, 2026 | 1,407.00 | 1,419.00 | 1,405.00 | 1,412.00 | 1,412.00 | +0.86% | 4,200 | 0.46 |
| Sep 29, 2026 | 1,403.00 | 1,411.00 | 1,398.00 | 1,400.00 | 1,400.00 | +0.29% | 15,100 | 1.69 |
| Sep 28, 2026 | 1,441.00 | 1,453.00 | 1,431.00 | 1,436.00 | 1,396.00 | -0.42% | 34,600 | 4.09 |
| Sep 25, 2026 | 1,441.00 | 1,451.00 | 1,441.00 | 1,442.00 | 1,401.83 | +0.00% | 11,200 | 1.34 |
| Sep 24, 2026 | 1,440.00 | 1,448.00 | 1,436.00 | 1,442.00 | 1,401.83 | +0.49% | 12,500 | 1.50 |
| Sep 23, 2026 | 1,435.00 | 1,442.00 | 1,429.00 | 1,435.00 | 1,395.03 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,435.00 | 1,442.00 | 1,429.00 | 1,435.00 | 1,395.03 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,435.00 | 1,442.00 | 1,429.00 | 1,435.00 | 1,395.03 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,440.00 | 1,442.00 | 1,429.00 | 1,435.00 | 1,395.03 | +0.21% | 7,100 | 0.83 |
| Sep 17, 2026 | 1,440.00 | 1,442.00 | 1,430.00 | 1,432.00 | 1,392.11 | -0.28% | 10,400 | 1.22 |
| Sep 16, 2026 | 1,421.00 | 1,436.00 | 1,421.00 | 1,436.00 | 1,396.00 | +1.06% | 2,500 | 0.29 |
| Sep 15, 2026 | 1,420.00 | 1,429.00 | 1,416.00 | 1,421.00 | 1,381.42 | +0.07% | 2,300 | 0.27 |
| Sep 14, 2026 | 1,420.00 | 1,421.00 | 1,417.00 | 1,420.00 | 1,380.45 | +0.50% | 2,100 | 0.24 |
| Sep 11, 2026 | 1,411.00 | 1,416.00 | 1,407.00 | 1,413.00 | 1,373.64 | +0.14% | 4,700 | 0.54 |
| Sep 10, 2026 | 1,423.00 | 1,427.00 | 1,411.00 | 1,411.00 | 1,371.70 | -0.49% | 8,700 | 0.99 |
| Sep 09, 2026 | 1,427.00 | 1,427.00 | 1,417.00 | 1,418.00 | 1,378.50 | +0.07% | 5,700 | 0.65 |
| Sep 08, 2026 | 1,429.00 | 1,429.00 | 1,416.00 | 1,417.00 | 1,377.53 | -0.42% | 11,000 | 1.27 |
| Sep 07, 2026 | 1,445.00 | 1,445.00 | 1,405.00 | 1,423.00 | 1,383.36 | -1.32% | 21,800 | 2.61 |
| Sep 04, 2026 | 1,429.00 | 1,443.00 | 1,422.00 | 1,442.00 | 1,401.83 | +1.48% | 16,299 | 1.99 |
| Sep 03, 2026 | 1,421.00 | 1,436.00 | 1,418.00 | 1,421.00 | 1,381.42 | +0.00% | 4,700 | 0.56 |
| Sep 02, 2026 | 1,426.00 | 1,430.00 | 1,416.00 | 1,421.00 | 1,381.42 | -1.04% | 5,900 | 0.70 |
| Sep 01, 2026 | 1,445.00 | 1,457.00 | 1,434.00 | 1,436.00 | 1,396.00 | -0.83% | 10,700 | 1.29 |
| Aug 31, 2026 | 1,418.00 | 1,448.00 | 1,413.00 | 1,448.00 | 1,407.67 | +2.62% | 14,500 | 1.77 |
| Aug 28, 2026 | 1,417.00 | 1,419.00 | 1,405.00 | 1,411.00 | 1,371.70 | +0.28% | 13,300 | 1.65 |
| Aug 27, 2026 | 1,428.00 | 1,428.00 | 1,407.00 | 1,407.00 | 1,367.81 | +0.00% | 17,500 | 2.18 |
| Aug 26, 2026 | 1,420.00 | 1,422.00 | 1,407.00 | 1,407.00 | 1,367.81 | -0.71% | 13,000 | 1.58 |
| Aug 25, 2026 | 1,418.00 | 1,427.00 | 1,415.00 | 1,417.00 | 1,377.53 | -0.35% | 11,100 | 1.31 |
| Aug 24, 2026 | 1,440.00 | 1,440.00 | 1,417.00 | 1,422.00 | 1,382.39 | -1.25% | 17,300 | 2.09 |