Kamakura Shinsho, Ltd. (6184.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 10:57AM JST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 435.00 | 437.00 | 425.00 | 426.00 | 426.00 | 251,400 |
| Jun 26, 2024 | 439.00 | 441.00 | 436.00 | 437.00 | 437.00 | 221,600 |
| Jun 25, 2024 | 431.00 | 441.00 | 429.00 | 437.00 | 437.00 | 285,900 |
| Jun 24, 2024 | 434.00 | 437.00 | 423.00 | 429.00 | 429.00 | 345,600 |
| Jun 21, 2024 | 424.00 | 433.00 | 421.00 | 430.00 | 430.00 | 320,300 |
| Jun 20, 2024 | 435.00 | 438.00 | 424.00 | 425.00 | 425.00 | 465,800 |
| Jun 19, 2024 | 439.00 | 442.00 | 432.00 | 437.00 | 437.00 | 490,200 |
| Jun 18, 2024 | 449.00 | 450.00 | 436.00 | 436.00 | 436.00 | 596,500 |
| Jun 17, 2024 | 450.00 | 452.00 | 438.00 | 445.00 | 445.00 | 916,500 |
| Jun 14, 2024 | 474.00 | 480.00 | 456.00 | 458.00 | 458.00 | 2,498,700 |
| Jun 13, 2024 | 539.00 | 575.00 | 513.00 | 556.00 | 556.00 | 1,129,100 |
| Jun 12, 2024 | 530.00 | 539.00 | 526.00 | 526.00 | 526.00 | 190,900 |
| Jun 11, 2024 | 537.00 | 540.00 | 534.00 | 534.00 | 534.00 | 141,000 |
| Jun 10, 2024 | 541.00 | 544.00 | 532.00 | 537.00 | 537.00 | 161,300 |
| Jun 07, 2024 | 528.00 | 540.00 | 528.00 | 540.00 | 540.00 | 91,800 |
| Jun 06, 2024 | 544.00 | 546.00 | 530.00 | 531.00 | 531.00 | 195,000 |
| Jun 05, 2024 | 556.00 | 557.00 | 544.00 | 544.00 | 544.00 | 97,600 |
| Jun 04, 2024 | 545.00 | 558.00 | 542.00 | 557.00 | 557.00 | 148,100 |
| Jun 03, 2024 | 552.00 | 555.00 | 542.00 | 549.00 | 549.00 | 138,700 |
| May 31, 2024 | 541.00 | 557.00 | 540.00 | 550.00 | 550.00 | 131,900 |
| May 30, 2024 | 530.00 | 546.00 | 528.00 | 543.00 | 543.00 | 151,400 |
| May 29, 2024 | 559.00 | 559.00 | 526.00 | 529.00 | 529.00 | 289,300 |
| May 28, 2024 | 543.00 | 559.00 | 543.00 | 558.00 | 558.00 | 127,800 |
| May 27, 2024 | 535.00 | 544.00 | 533.00 | 543.00 | 543.00 | 117,900 |
| May 24, 2024 | 547.00 | 559.00 | 535.00 | 536.00 | 536.00 | 164,100 |
| May 23, 2024 | 556.00 | 562.00 | 552.00 | 557.00 | 557.00 | 103,900 |
| May 22, 2024 | 564.00 | 569.00 | 557.00 | 558.00 | 558.00 | 97,200 |
| May 21, 2024 | 569.00 | 572.00 | 562.00 | 564.00 | 564.00 | 129,900 |
| May 20, 2024 | 574.00 | 589.00 | 571.00 | 572.00 | 572.00 | 134,300 |
| May 17, 2024 | 578.00 | 585.00 | 571.00 | 572.00 | 572.00 | 115,100 |
| May 16, 2024 | 577.00 | 590.00 | 576.00 | 578.00 | 578.00 | 170,900 |
| May 15, 2024 | 592.00 | 594.00 | 572.00 | 577.00 | 577.00 | 160,800 |
| May 14, 2024 | 575.00 | 589.00 | 575.00 | 588.00 | 588.00 | 155,000 |
| May 13, 2024 | 571.00 | 582.00 | 570.00 | 578.00 | 578.00 | 139,000 |
| May 10, 2024 | 575.00 | 578.00 | 561.00 | 564.00 | 564.00 | 129,700 |
| May 09, 2024 | 555.00 | 571.00 | 550.00 | 565.00 | 565.00 | 157,900 |
| May 08, 2024 | 565.00 | 582.00 | 560.00 | 565.00 | 565.00 | 317,900 |
| May 07, 2024 | 536.00 | 565.00 | 534.00 | 564.00 | 564.00 | 327,400 |
| May 02, 2024 | 529.00 | 532.00 | 521.00 | 530.00 | 530.00 | 97,800 |
| May 01, 2024 | 531.00 | 532.00 | 516.00 | 523.00 | 523.00 | 152,400 |
| Apr 30, 2024 | 540.00 | 540.00 | 526.00 | 535.00 | 535.00 | 101,200 |
| Apr 26, 2024 | 532.00 | 532.00 | 520.00 | 532.00 | 532.00 | 165,300 |
| Apr 25, 2024 | 536.00 | 543.00 | 523.00 | 532.00 | 532.00 | 207,500 |
| Apr 24, 2024 | 529.00 | 545.00 | 527.00 | 540.00 | 540.00 | 403,300 |
| Apr 23, 2024 | 525.00 | 525.00 | 511.00 | 517.00 | 517.00 | 142,900 |
| Apr 22, 2024 | 504.00 | 524.00 | 498.00 | 516.00 | 516.00 | 268,000 |
| Apr 19, 2024 | 522.00 | 523.00 | 492.00 | 497.00 | 497.00 | 632,300 |
| Apr 18, 2024 | 515.00 | 533.00 | 515.00 | 528.00 | 528.00 | 217,400 |
| Apr 17, 2024 | 515.00 | 531.00 | 511.00 | 525.00 | 525.00 | 404,300 |
| Apr 16, 2024 | 526.00 | 526.00 | 512.00 | 518.00 | 518.00 | 438,800 |
| Apr 15, 2024 | 534.00 | 535.00 | 522.00 | 524.00 | 524.00 | 329,000 |
| Apr 12, 2024 | 560.00 | 566.00 | 537.00 | 541.00 | 541.00 | 462,200 |
| Apr 11, 2024 | 561.00 | 564.00 | 556.00 | 557.00 | 557.00 | 217,500 |
| Apr 10, 2024 | 591.00 | 591.00 | 571.00 | 571.00 | 571.00 | 281,300 |
| Apr 09, 2024 | 584.00 | 588.00 | 578.00 | 585.00 | 585.00 | 276,600 |
| Apr 08, 2024 | 593.00 | 601.00 | 578.00 | 588.00 | 588.00 | 314,700 |
| Apr 05, 2024 | 601.00 | 605.00 | 583.00 | 589.00 | 589.00 | 535,800 |
| Apr 04, 2024 | 636.00 | 636.00 | 615.00 | 621.00 | 621.00 | 269,800 |
| Apr 03, 2024 | 640.00 | 641.00 | 626.00 | 633.00 | 633.00 | 344,400 |
| Apr 02, 2024 | 682.00 | 684.00 | 638.00 | 645.00 | 645.00 | 615,100 |
| Apr 01, 2024 | 715.00 | 715.00 | 692.00 | 692.00 | 692.00 | 263,300 |
| Mar 29, 2024 | 719.00 | 724.00 | 709.00 | 713.00 | 713.00 | 114,100 |
| Mar 28, 2024 | 732.00 | 738.00 | 715.00 | 715.00 | 715.00 | 243,000 |
| Mar 27, 2024 | 775.00 | 775.00 | 735.00 | 738.00 | 738.00 | 287,600 |
| Mar 26, 2024 | 768.00 | 769.00 | 751.00 | 754.00 | 754.00 | 289,300 |
| Mar 25, 2024 | 769.00 | 787.00 | 758.00 | 781.00 | 781.00 | 473,600 |
| Mar 22, 2024 | 732.00 | 764.00 | 726.00 | 757.00 | 757.00 | 429,600 |
| Mar 21, 2024 | 750.00 | 753.00 | 732.00 | 735.00 | 735.00 | 410,200 |
| Mar 19, 2024 | 760.00 | 779.00 | 734.00 | 750.00 | 750.00 | 1,259,100 |
| Mar 18, 2024 | 720.00 | 788.00 | 703.00 | 780.00 | 780.00 | 3,154,900 |
| Mar 15, 2024 | 670.00 | 700.00 | 669.00 | 700.00 | 700.00 | 645,300 |
| Mar 14, 2024 | 614.00 | 614.00 | 598.00 | 600.00 | 600.00 | 257,900 |
| Mar 13, 2024 | 613.00 | 619.00 | 600.00 | 608.00 | 608.00 | 168,700 |
| Mar 12, 2024 | 588.00 | 614.00 | 587.00 | 614.00 | 614.00 | 158,600 |
| Mar 11, 2024 | 605.00 | 615.00 | 583.00 | 585.00 | 585.00 | 211,200 |
| Mar 08, 2024 | 606.00 | 628.00 | 606.00 | 615.00 | 615.00 | 282,800 |
| Mar 07, 2024 | 615.00 | 617.00 | 604.00 | 611.00 | 611.00 | 107,600 |
| Mar 06, 2024 | 605.00 | 617.00 | 597.00 | 609.00 | 609.00 | 122,400 |
| Mar 05, 2024 | 610.00 | 612.00 | 600.00 | 607.00 | 607.00 | 121,400 |
| Mar 04, 2024 | 617.00 | 620.00 | 601.00 | 609.00 | 609.00 | 172,400 |
| Mar 01, 2024 | 627.00 | 629.00 | 606.00 | 614.00 | 614.00 | 165,900 |
| Feb 29, 2024 | 629.00 | 638.00 | 624.00 | 631.00 | 631.00 | 111,800 |
| Feb 28, 2024 | 636.00 | 647.00 | 625.00 | 631.00 | 631.00 | 207,800 |
| Feb 27, 2024 | 629.00 | 635.00 | 620.00 | 633.00 | 633.00 | 164,800 |
| Feb 26, 2024 | 608.00 | 629.00 | 592.00 | 623.00 | 623.00 | 266,900 |
| Feb 22, 2024 | 607.00 | 615.00 | 600.00 | 605.00 | 605.00 | 179,200 |
| Feb 21, 2024 | 577.00 | 610.00 | 573.00 | 605.00 | 605.00 | 286,300 |
| Feb 20, 2024 | 586.00 | 593.00 | 576.00 | 576.00 | 576.00 | 96,100 |
| Feb 19, 2024 | 573.00 | 596.00 | 573.00 | 582.00 | 582.00 | 119,400 |
| Feb 16, 2024 | 556.00 | 584.00 | 556.00 | 576.00 | 576.00 | 208,300 |
| Feb 15, 2024 | 559.00 | 569.00 | 555.00 | 558.00 | 558.00 | 193,100 |
| Feb 14, 2024 | 575.00 | 580.00 | 561.00 | 561.00 | 561.00 | 215,000 |
| Feb 13, 2024 | 584.00 | 593.00 | 581.00 | 586.00 | 586.00 | 150,100 |
| Feb 09, 2024 | 578.00 | 585.00 | 565.00 | 576.00 | 576.00 | 258,400 |
| Feb 08, 2024 | 615.00 | 617.00 | 585.00 | 586.00 | 586.00 | 357,300 |
| Feb 07, 2024 | 617.00 | 620.00 | 607.00 | 620.00 | 620.00 | 125,500 |
| Feb 06, 2024 | 613.00 | 624.00 | 602.00 | 622.00 | 622.00 | 169,500 |
| Feb 05, 2024 | 620.00 | 629.00 | 612.00 | 614.00 | 614.00 | 165,000 |
| Feb 02, 2024 | 626.00 | 626.00 | 612.00 | 620.00 | 620.00 | 131,900 |
| Feb 01, 2024 | 623.00 | 628.00 | 618.00 | 622.00 | 622.00 | 89,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.