Want to see JP:9903 full AI Analyst Report?
Kanseki Co., Ltd. (9903) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | +0.82% | 200 | 0.10 |
| Oct 29, 2026 | 860.00 | 866.00 | 853.00 | 853.00 | 853.00 | -1.73% | 2,200 | 1.11 |
| Oct 28, 2026 | 858.00 | 868.00 | 858.00 | 868.00 | 868.00 | -0.12% | 300 | 0.15 |
| Oct 27, 2026 | 858.00 | 869.00 | 858.00 | 869.00 | 869.00 | +1.28% | 300 | 0.15 |
| Oct 26, 2026 | 867.00 | 868.00 | 858.00 | 858.00 | 858.00 | -0.46% | 1,700 | 0.85 |
| Oct 23, 2026 | 862.00 | 864.00 | 860.00 | 862.00 | 862.00 | +0.00% | 1,300 | 0.62 |
| Oct 22, 2026 | 862.00 | 863.00 | 862.00 | 862.00 | 862.00 | -1.49% | 500 | 0.24 |
| Oct 21, 2026 | 857.00 | 875.00 | 857.00 | 875.00 | 875.00 | +1.74% | 2,000 | 0.95 |
| Oct 20, 2026 | 856.00 | 860.00 | 855.00 | 860.00 | 860.00 | -0.12% | 2,800 | 1.36 |
| Oct 19, 2026 | 860.00 | 881.00 | 860.00 | 861.00 | 861.00 | +0.12% | 2,900 | 1.41 |
| Oct 16, 2026 | 863.00 | 863.00 | 860.00 | 860.00 | 860.00 | -0.35% | 1,000 | 0.48 |
| Oct 15, 2026 | 862.00 | 863.00 | 862.00 | 863.00 | 863.00 | -0.69% | 800 | 0.39 |
| Oct 14, 2026 | 870.00 | 870.00 | 860.00 | 869.00 | 869.00 | -0.11% | 2,200 | 1.05 |
| Oct 13, 2026 | 875.00 | 875.00 | 861.00 | 870.00 | 870.00 | -0.46% | 3,300 | 1.45 |
| Oct 12, 2026 | 874.00 | 874.00 | 845.00 | 874.00 | 874.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 867.00 | 874.00 | 845.00 | 874.00 | 874.00 | +0.46% | 4,500 | 1.81 |
| Oct 08, 2026 | 902.00 | 902.00 | 870.00 | 870.00 | 870.00 | -3.55% | 6,200 | 2.24 |
| Oct 07, 2026 | 899.00 | 905.00 | 891.00 | 902.00 | 902.00 | +0.33% | 1,000 | 0.35 |
| Oct 06, 2026 | 884.00 | 899.00 | 884.00 | 899.00 | 899.00 | +1.70% | 700 | 0.24 |
| Oct 05, 2026 | 905.00 | 905.00 | 884.00 | 884.00 | 884.00 | -1.89% | 2,000 | 0.69 |
| Oct 02, 2026 | 909.00 | 909.00 | 888.00 | 901.00 | 901.00 | +0.11% | 1,800 | 0.62 |
| Oct 01, 2026 | 914.00 | 914.00 | 900.00 | 900.00 | 900.00 | -1.53% | 1,300 | 0.44 |
| Sep 30, 2026 | 895.00 | 914.00 | 895.00 | 914.00 | 914.00 | +2.47% | 2,100 | 0.65 |
| Sep 29, 2026 | 902.00 | 902.00 | 887.00 | 892.00 | 892.00 | -0.56% | 1,300 | 0.40 |
| Sep 28, 2026 | 905.00 | 905.00 | 897.00 | 897.00 | 897.00 | -0.88% | 700 | 0.21 |
| Sep 25, 2026 | 894.00 | 905.00 | 894.00 | 905.00 | 905.00 | +1.91% | 4,700 | 1.36 |
| Sep 24, 2026 | 882.00 | 888.00 | 881.00 | 888.00 | 888.00 | -0.34% | 1,500 | 0.43 |
| Sep 23, 2026 | 893.00 | 893.00 | 891.00 | 891.00 | 891.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 893.00 | 893.00 | 891.00 | 891.00 | 891.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 893.00 | 893.00 | 891.00 | 891.00 | 891.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 893.00 | 893.00 | 891.00 | 891.00 | 891.00 | -0.22% | 700 | 0.18 |
| Sep 17, 2026 | 882.00 | 893.00 | 881.00 | 893.00 | 893.00 | +0.56% | 1,200 | 0.30 |
| Sep 16, 2026 | 881.00 | 888.00 | 881.00 | 888.00 | 888.00 | +0.79% | 500 | 0.12 |
| Sep 15, 2026 | 881.00 | 884.00 | 881.00 | 881.00 | 881.00 | -0.45% | 1,400 | 0.33 |
| Sep 14, 2026 | 884.00 | 886.00 | 884.00 | 885.00 | 885.00 | +0.45% | 400 | 0.09 |
| Sep 11, 2026 | 883.00 | 892.00 | 881.00 | 881.00 | 881.00 | -1.34% | 1,500 | 0.35 |
| Sep 10, 2026 | 895.00 | 896.00 | 893.00 | 893.00 | 893.00 | +0.45% | 700 | 0.16 |
| Sep 09, 2026 | 895.00 | 895.00 | 889.00 | 889.00 | 889.00 | -0.67% | 2,000 | 0.43 |
| Sep 08, 2026 | 896.00 | 896.00 | 895.00 | 895.00 | 895.00 | +0.00% | 1,100 | 0.19 |
| Sep 07, 2026 | 898.00 | 898.00 | 895.00 | 895.00 | 895.00 | +0.00% | 1,600 | 0.28 |
| Sep 04, 2026 | 899.00 | 899.00 | 889.00 | 895.00 | 895.00 | -0.44% | 1,100 | 0.19 |
| Sep 03, 2026 | 885.00 | 899.00 | 885.00 | 899.00 | 899.00 | +0.56% | 1,100 | 0.18 |
| Sep 02, 2026 | 885.00 | 895.00 | 885.00 | 894.00 | 894.00 | -0.45% | 1,400 | 0.23 |
| Sep 01, 2026 | 896.00 | 898.00 | 887.00 | 898.00 | 898.00 | +0.22% | 2,200 | 0.36 |
| Aug 31, 2026 | 888.00 | 896.00 | 888.00 | 896.00 | 896.00 | -0.78% | 2,600 | 0.41 |
| Aug 28, 2026 | 886.00 | 919.00 | 886.00 | 903.00 | 903.00 | +1.46% | 7,800 | 1.12 |
| Aug 27, 2026 | 896.00 | 903.00 | 890.00 | 890.00 | 890.00 | -0.67% | 25,400 | 3.42 |
| Aug 26, 2026 | 903.00 | 908.00 | 896.00 | 896.00 | 896.00 | -0.78% | 2,900 | 0.39 |
| Aug 25, 2026 | 907.00 | 907.00 | 903.00 | 903.00 | 903.00 | -0.33% | 1,600 | 0.22 |
| Aug 24, 2026 | 905.00 | 907.00 | 896.00 | 906.00 | 906.00 | +0.11% | 2,200 | 0.30 |