Want to see JP:9850 full AI Analyst Report?
GOURMET KINEYA CO., LTD. (9850) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 914.00 | 922.00 | 911.00 | 921.00 | 921.00 | +1.66% | 73,100 | 1.47 |
| Oct 29, 2026 | 909.00 | 912.00 | 906.00 | 906.00 | 906.00 | -0.44% | 206,900 | 4.40 |
| Oct 28, 2026 | 921.00 | 922.00 | 910.00 | 910.00 | 910.00 | -1.73% | 125,300 | 2.76 |
| Oct 27, 2026 | 931.00 | 933.00 | 923.00 | 926.00 | 926.00 | -0.75% | 59,600 | 1.32 |
| Oct 26, 2026 | 930.00 | 937.00 | 930.00 | 933.00 | 933.00 | +0.32% | 48,200 | 1.06 |
| Oct 23, 2026 | 932.00 | 943.00 | 930.00 | 930.00 | 930.00 | -0.53% | 66,200 | 1.49 |
| Oct 22, 2026 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | +0.43% | 38,700 | 0.87 |
| Oct 21, 2026 | 936.00 | 937.00 | 931.00 | 931.00 | 931.00 | -0.53% | 48,300 | 1.09 |
| Oct 20, 2026 | 938.00 | 943.00 | 936.00 | 936.00 | 936.00 | -0.21% | 47,500 | 1.09 |
| Oct 19, 2026 | 936.00 | 940.00 | 935.00 | 938.00 | 938.00 | -0.11% | 35,800 | 0.82 |
| Oct 16, 2026 | 940.00 | 941.00 | 933.00 | 939.00 | 939.00 | -0.11% | 33,600 | 0.77 |
| Oct 15, 2026 | 927.00 | 941.00 | 927.00 | 940.00 | 940.00 | +1.29% | 93,900 | 2.22 |
| Oct 14, 2026 | 928.00 | 931.00 | 925.00 | 928.00 | 928.00 | -0.11% | 40,600 | 0.95 |
| Oct 13, 2026 | 925.00 | 935.00 | 923.00 | 929.00 | 929.00 | +0.54% | 65,400 | 1.52 |
| Oct 12, 2026 | 924.00 | 932.00 | 913.00 | 924.00 | 924.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 913.00 | 932.00 | 913.00 | 924.00 | 924.00 | +1.20% | 67,100 | 1.55 |
| Oct 08, 2026 | 911.00 | 920.00 | 911.00 | 913.00 | 913.00 | -0.22% | 98,700 | 2.34 |
| Oct 07, 2026 | 920.00 | 921.00 | 911.00 | 915.00 | 915.00 | -0.87% | 148,900 | 3.66 |
| Oct 06, 2026 | 930.00 | 931.00 | 923.00 | 923.00 | 923.00 | -0.86% | 131,200 | 3.30 |
| Oct 05, 2026 | 940.00 | 940.00 | 931.00 | 931.00 | 931.00 | -1.06% | 98,800 | 2.54 |
| Oct 02, 2026 | 953.00 | 954.00 | 941.00 | 941.00 | 941.00 | -1.26% | 65,900 | 1.71 |
| Oct 01, 2026 | 961.00 | 963.00 | 953.00 | 953.00 | 953.00 | -0.83% | 57,600 | 1.49 |
| Sep 30, 2026 | 972.00 | 972.00 | 960.00 | 961.00 | 961.00 | -0.93% | 35,800 | 0.91 |
| Sep 29, 2026 | 973.00 | 973.00 | 962.00 | 970.00 | 970.00 | -0.31% | 163,100 | 4.34 |
| Sep 28, 2026 | 975.00 | 983.00 | 973.00 | 973.00 | 973.00 | -1.52% | 157,200 | 4.38 |
| Sep 25, 2026 | 986.00 | 994.00 | 985.00 | 988.00 | 988.00 | -0.10% | 54,600 | 1.52 |
| Sep 24, 2026 | 994.00 | 994.00 | 989.00 | 989.00 | 989.00 | -0.50% | 52,500 | 1.42 |
| Sep 23, 2026 | 992.00 | 994.00 | 990.00 | 994.00 | 994.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 992.00 | 994.00 | 990.00 | 994.00 | 994.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 992.00 | 994.00 | 990.00 | 994.00 | 994.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 992.00 | 994.00 | 990.00 | 994.00 | 994.00 | +0.00% | 20,100 | 0.50 |
| Sep 17, 2026 | 990.00 | 994.00 | 989.00 | 994.00 | 994.00 | -0.10% | 26,700 | 0.66 |
| Sep 16, 2026 | 995.00 | 997.00 | 993.00 | 995.00 | 995.00 | +0.20% | 31,100 | 0.76 |
| Sep 15, 2026 | 991.00 | 995.00 | 989.00 | 993.00 | 993.00 | +0.30% | 52,400 | 1.29 |
| Sep 14, 2026 | 993.00 | 997.00 | 989.00 | 990.00 | 990.00 | +0.00% | 75,900 | 1.90 |
| Sep 11, 2026 | 987.00 | 990.00 | 983.00 | 990.00 | 990.00 | +0.71% | 45,500 | 1.15 |
| Sep 10, 2026 | 985.00 | 987.00 | 980.00 | 983.00 | 983.00 | -0.20% | 54,700 | 1.38 |
| Sep 09, 2026 | 986.00 | 989.00 | 985.00 | 985.00 | 985.00 | -0.10% | 26,900 | 0.67 |
| Sep 08, 2026 | 988.00 | 993.00 | 986.00 | 986.00 | 986.00 | -0.30% | 36,500 | 0.90 |
| Sep 07, 2026 | 989.00 | 995.00 | 989.00 | 989.00 | 989.00 | -0.10% | 37,000 | 0.91 |
| Sep 04, 2026 | 989.00 | 995.00 | 989.00 | 990.00 | 990.00 | +0.00% | 29,000 | 0.70 |
| Sep 03, 2026 | 990.00 | 996.00 | 990.00 | 990.00 | 990.00 | +0.00% | 35,100 | 0.84 |
| Sep 02, 2026 | 991.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.30% | 50,600 | 1.22 |
| Sep 01, 2026 | 993.00 | 997.00 | 992.00 | 993.00 | 993.00 | +0.00% | 38,000 | 0.93 |
| Aug 31, 2026 | 994.00 | 998.00 | 992.00 | 993.00 | 993.00 | -0.10% | 36,800 | 0.89 |
| Aug 28, 2026 | 992.00 | 998.00 | 990.00 | 994.00 | 994.00 | +0.51% | 58,000 | 1.42 |
| Aug 27, 2026 | 992.00 | 996.00 | 989.00 | 989.00 | 989.00 | -0.70% | 29,000 | 0.71 |
| Aug 26, 2026 | 992.00 | 997.00 | 990.00 | 996.00 | 996.00 | +0.40% | 29,400 | 0.72 |
| Aug 25, 2026 | 993.00 | 999.00 | 988.00 | 992.00 | 992.00 | +0.40% | 38,800 | 0.95 |
| Aug 24, 2026 | 989.00 | 992.00 | 987.00 | 988.00 | 988.00 | -0.10% | 20,600 | 0.50 |
