Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Kameda Seika Co.,Ltd. (2220.T)

Compare
3,920.00
+40.00
+(1.03%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20253,880.003,920.003,880.003,920.003,920.0018,400
Feb 26, 20253,875.003,880.003,850.003,880.003,880.0026,400
Feb 25, 20253,855.003,905.003,850.003,875.003,875.0023,700
Feb 21, 20253,940.003,940.003,850.003,855.003,855.0046,400
Feb 20, 20253,955.003,955.003,925.003,945.003,945.0022,200
Feb 19, 20253,945.003,970.003,940.003,945.003,945.0016,800
Feb 18, 20253,980.003,990.003,945.003,945.003,945.0024,000
Feb 17, 20254,000.004,015.003,980.003,980.003,980.0016,700
Feb 14, 20254,045.004,045.003,995.004,010.004,010.0023,000
Feb 13, 20253,970.004,035.003,960.004,010.004,010.0049,700
Feb 12, 20253,960.003,960.003,940.003,950.003,950.0015,000
Feb 10, 20253,935.003,965.003,935.003,940.003,940.0017,300
Feb 7, 20253,935.003,975.003,920.003,935.003,935.0034,200
Feb 6, 20253,895.003,920.003,880.003,895.003,895.0033,300
Feb 5, 20253,930.003,930.003,885.003,895.003,895.0029,500
Feb 4, 20253,945.003,955.003,910.003,915.003,915.0034,400
Feb 3, 20254,070.004,120.003,920.003,940.003,940.00133,200
Jan 31, 20253,960.003,960.003,880.003,900.003,900.0064,200
Jan 30, 20253,935.003,960.003,925.003,960.003,960.0028,800
Jan 29, 20253,940.003,945.003,925.003,925.003,925.0025,300
Jan 28, 20253,945.003,965.003,920.003,935.003,935.0039,800
Jan 27, 20253,955.003,955.003,915.003,915.003,915.0023,400
Jan 24, 20253,890.003,930.003,890.003,900.003,900.0027,500
Jan 23, 20253,930.003,930.003,895.003,900.003,900.0025,900
Jan 22, 20253,995.003,995.003,925.003,925.003,925.0028,000
Jan 21, 20253,910.003,985.003,910.003,950.003,950.0049,900
Jan 20, 20253,915.003,950.003,860.003,910.003,910.0051,300
Jan 17, 20253,780.003,880.003,770.003,855.003,855.0092,700
Jan 16, 20253,875.003,895.003,800.003,800.003,800.0089,300
Jan 15, 20253,815.003,865.003,800.003,855.003,855.0091,000
Jan 14, 20253,900.003,900.003,825.003,855.003,855.0095,700
Jan 10, 20253,950.003,950.003,905.003,905.003,905.0033,300
Jan 9, 20253,955.003,965.003,910.003,950.003,950.0053,100
Jan 8, 20254,015.004,025.003,980.003,980.003,980.0044,100
Jan 7, 20254,070.004,070.004,020.004,030.004,030.0026,600
Jan 6, 20254,175.004,175.004,065.004,065.004,065.0042,800
Dec 30, 20244,200.004,215.004,175.004,175.004,175.0025,400
Dec 27, 20244,150.004,190.004,140.004,180.004,180.0030,200
Dec 26, 20244,130.004,160.004,100.004,130.004,130.0041,400
Dec 25, 20244,145.004,145.004,095.004,130.004,130.0017,400
Dec 24, 20244,100.004,165.004,095.004,150.004,150.0030,000
Dec 23, 20244,070.004,095.004,050.004,075.004,075.0026,300
Dec 20, 20244,065.004,070.004,040.004,050.004,050.0040,200
Dec 19, 20244,035.004,035.003,990.004,025.004,025.0071,200
Dec 18, 20244,000.004,055.003,990.004,035.004,035.0098,100
Dec 17, 20244,070.004,070.003,990.004,000.004,000.0069,500
Dec 16, 20244,100.004,120.004,080.004,095.004,095.0022,800
Dec 13, 20244,100.004,135.004,100.004,110.004,110.0023,400
Dec 12, 20244,145.004,155.004,125.004,125.004,125.0017,400
Dec 11, 20244,140.004,150.004,130.004,130.004,130.0018,800
Dec 10, 20244,170.004,170.004,130.004,135.004,135.0014,200
Dec 9, 20244,165.004,175.004,135.004,140.004,140.0037,800
Dec 6, 20244,140.004,165.004,130.004,165.004,165.0014,400
Dec 5, 20244,155.004,155.004,120.004,140.004,140.0013,700
Dec 4, 20244,200.004,200.004,140.004,155.004,155.0024,400
Dec 3, 20244,190.004,250.004,190.004,215.004,215.0025,500
Dec 2, 20244,200.004,200.004,165.004,175.004,175.0021,800
Nov 29, 20244,185.004,200.004,170.004,180.004,180.0013,700
Nov 28, 20244,140.004,190.004,115.004,190.004,190.0014,100
Nov 27, 20244,160.004,160.004,095.004,125.004,125.0020,100
Nov 26, 20244,105.004,160.004,105.004,155.004,155.0025,600
Nov 25, 20244,140.004,140.004,105.004,105.004,105.0024,000
Nov 22, 20244,120.004,140.004,100.004,100.004,100.0011,900
Nov 21, 20244,125.004,150.004,110.004,115.004,115.007,900
Nov 20, 20244,140.004,160.004,115.004,130.004,130.0010,200
Nov 19, 20244,135.004,165.004,135.004,140.004,140.0015,300
Nov 18, 20244,140.004,155.004,125.004,150.004,150.009,800
Nov 15, 20244,150.004,185.004,140.004,140.004,140.0014,800
Nov 14, 20244,210.004,210.004,135.004,140.004,140.0018,500
Nov 13, 20244,230.004,245.004,190.004,210.004,210.0026,900
Nov 12, 20244,280.004,310.004,240.004,240.004,240.0017,800
Nov 11, 20244,305.004,315.004,250.004,280.004,280.0023,400
Nov 8, 20244,350.004,395.004,325.004,325.004,325.0019,900
Nov 7, 20244,345.004,385.004,340.004,350.004,350.0027,500
Nov 6, 20244,355.004,395.004,340.004,340.004,340.0020,900
Nov 5, 20244,340.004,360.004,265.004,330.004,330.0027,200
Nov 1, 20244,385.004,385.004,270.004,320.004,320.0034,100
Oct 31, 20244,375.004,435.004,330.004,435.004,435.0061,100
Oct 30, 20244,255.004,370.004,215.004,335.004,335.00175,000
Oct 29, 20244,255.004,340.004,255.004,325.004,325.0057,900
Oct 28, 20244,235.004,270.004,210.004,250.004,250.0029,100
Oct 25, 20244,260.004,275.004,205.004,235.004,235.0033,500
Oct 24, 20244,230.004,270.004,170.004,225.004,225.0029,800
Oct 23, 20244,220.004,220.004,160.004,160.004,160.0028,300
Oct 22, 20244,285.004,285.004,220.004,230.004,230.0020,700
Oct 21, 20244,295.004,295.004,245.004,265.004,265.0020,100
Oct 18, 20244,255.004,310.004,230.004,310.004,310.0024,700
Oct 17, 20244,325.004,330.004,270.004,270.004,270.0025,900
Oct 16, 20244,420.004,450.004,290.004,305.004,305.0041,000
Oct 15, 20244,385.004,465.004,385.004,445.004,445.0026,700
Oct 11, 20244,455.004,455.004,390.004,390.004,390.0023,100
Oct 10, 20244,415.004,450.004,410.004,450.004,450.0011,600
Oct 9, 20244,385.004,450.004,385.004,440.004,440.0015,100
Oct 8, 20244,415.004,425.004,370.004,405.004,405.0029,900
Oct 7, 20244,480.004,485.004,400.004,410.004,410.0033,200
Oct 4, 20244,440.004,485.004,425.004,455.004,455.0023,400
Oct 3, 20244,490.004,495.004,415.004,430.004,430.0026,100
Oct 2, 20244,495.004,510.004,410.004,435.004,435.0034,400
Oct 1, 20244,500.004,520.004,465.004,480.004,480.0018,500
Sep 30, 20244,455.004,520.004,450.004,475.004,475.0037,700
Sep 27, 2024 15.00 Dividend
Sep 27, 20244,420.004,555.004,420.004,525.004,525.0079,500
Sep 26, 20244,415.004,465.004,395.004,445.004,430.00152,100
Sep 25, 20244,420.004,425.004,380.004,415.004,400.1086,500
Sep 24, 20244,455.004,465.004,425.004,450.004,434.9886,400
Sep 20, 20244,420.004,465.004,420.004,440.004,425.0255,400
Sep 19, 20244,490.004,505.004,420.004,420.004,405.0847,200
Sep 18, 20244,505.004,545.004,455.004,485.004,469.8736,800
Sep 17, 20244,505.004,550.004,450.004,510.004,494.7847,400
Sep 13, 20244,570.004,600.004,500.004,505.004,489.8041,600
Sep 12, 20244,590.004,630.004,565.004,600.004,584.4830,500
Sep 11, 20244,680.004,680.004,560.004,600.004,584.4836,300
Sep 10, 20244,670.004,720.004,650.004,695.004,679.1655,000
Sep 9, 20244,525.004,670.004,520.004,655.004,639.2957,200
Sep 6, 20244,595.004,620.004,510.004,540.004,524.6831,900
Sep 5, 20244,550.004,615.004,540.004,615.004,599.4372,400
Sep 4, 20244,515.004,575.004,480.004,535.004,519.70103,500
Sep 3, 20244,460.004,545.004,430.004,525.004,509.7390,300
Sep 2, 20244,500.004,550.004,435.004,465.004,449.9366,100
Aug 30, 20244,415.004,470.004,395.004,470.004,454.9222,500
Aug 29, 20244,400.004,425.004,380.004,415.004,400.1024,400
Aug 28, 20244,420.004,420.004,350.004,400.004,385.1512,600
Aug 27, 20244,400.004,460.004,350.004,420.004,405.0861,900
Aug 26, 20244,360.004,410.004,360.004,400.004,385.1527,100
Aug 23, 20244,365.004,375.004,340.004,355.004,340.3013,900
Aug 22, 20244,350.004,370.004,320.004,350.004,335.3223,300
Aug 21, 20244,350.004,365.004,305.004,330.004,315.3916,000
Aug 20, 20244,350.004,400.004,330.004,400.004,385.1538,700
Aug 19, 20244,300.004,370.004,300.004,340.004,325.3540,200
Aug 16, 20244,360.004,430.004,295.004,300.004,285.4938,200
Aug 15, 20244,285.004,360.004,270.004,335.004,320.3760,300
Aug 14, 20244,285.004,285.004,230.004,275.004,260.5713,700
Aug 13, 20244,280.004,300.004,245.004,285.004,270.5412,500
Aug 9, 20244,310.004,310.004,205.004,275.004,260.5736,800
Aug 8, 20244,170.004,275.004,170.004,170.004,155.9319,000
Aug 7, 20244,090.004,270.004,055.004,175.004,160.9137,400
Aug 6, 20244,265.004,285.004,060.004,090.004,076.2065,200
Aug 5, 20244,170.004,350.004,155.004,265.004,250.61101,300
Aug 2, 20244,280.004,315.004,120.004,145.004,131.0139,700
Aug 1, 20244,330.004,330.004,280.004,310.004,295.4624,800
Jul 31, 20244,330.004,375.004,325.004,375.004,360.2451,200
Jul 30, 20244,330.004,330.004,280.004,305.004,290.4721,800
Jul 29, 20244,330.004,330.004,290.004,330.004,315.3940,100
Jul 26, 20244,320.004,330.004,295.004,305.004,290.4733,000
Jul 25, 20244,275.004,335.004,275.004,320.004,305.4227,800
Jul 24, 20244,310.004,310.004,280.004,290.004,275.5216,300
Jul 23, 20244,260.004,310.004,260.004,310.004,295.4614,700
Jul 22, 20244,265.004,285.004,240.004,260.004,245.6213,000
Jul 19, 20244,285.004,285.004,235.004,265.004,250.6113,100
Jul 18, 20244,280.004,310.004,275.004,285.004,270.5424,900
Jul 17, 20244,250.004,295.004,250.004,285.004,270.5414,400
Jul 16, 20244,260.004,270.004,250.004,250.004,235.6612,900
Jul 12, 20244,235.004,270.004,235.004,250.004,235.6617,100
Jul 11, 20244,245.004,255.004,220.004,230.004,215.7316,400
Jul 10, 20244,230.004,240.004,195.004,220.004,205.7627,300
Jul 9, 20244,220.004,260.004,215.004,230.004,215.7323,100
Jul 8, 20244,185.004,220.004,185.004,215.004,200.7821,000
Jul 5, 20244,225.004,235.004,185.004,185.004,170.8812,500
Jul 4, 20244,195.004,240.004,195.004,225.004,210.7416,200
Jul 3, 20244,200.004,225.004,185.004,190.004,175.8616,500
Jul 2, 20244,215.004,245.004,190.004,205.004,190.8129,000
Jul 1, 20244,245.004,250.004,185.004,200.004,185.8319,400
Jun 28, 20244,280.004,285.004,230.004,245.004,230.6716,900
Jun 27, 20244,260.004,285.004,255.004,280.004,265.5622,900
Jun 26, 20244,250.004,295.004,230.004,240.004,225.6931,600
Jun 25, 20244,270.004,300.004,235.004,250.004,235.6636,700
Jun 24, 20244,230.004,295.004,215.004,275.004,260.5741,500
Jun 21, 20244,130.004,220.004,130.004,190.004,175.8684,500
Jun 20, 20244,150.004,180.004,145.004,175.004,160.9133,600
Jun 19, 20244,130.004,150.004,115.004,150.004,136.0015,600
Jun 18, 20244,105.004,135.004,105.004,130.004,116.0623,200
Jun 17, 20244,055.004,115.004,050.004,105.004,091.1520,100
Jun 14, 20244,010.004,110.004,010.004,110.004,096.1337,800
Jun 13, 20244,105.004,105.004,030.004,040.004,026.3719,000
Jun 12, 20244,075.004,085.004,065.004,070.004,056.2711,300
Jun 11, 20244,115.004,125.004,075.004,075.004,061.2520,400
Jun 10, 20244,085.004,120.004,085.004,115.004,101.1123,600
Jun 7, 20244,060.004,085.004,055.004,085.004,071.2112,500
Jun 6, 20244,065.004,070.004,040.004,070.004,056.2716,900
Jun 5, 20243,990.004,070.003,990.004,065.004,051.2827,000
Jun 4, 20244,005.004,040.003,990.004,025.004,011.4220,500
Jun 3, 20243,995.004,010.003,985.004,005.003,991.4819,700
May 31, 20243,970.003,985.003,960.003,970.003,956.6025,400
May 30, 20243,905.003,950.003,905.003,950.003,936.6716,500
May 29, 20243,960.003,970.003,910.003,920.003,906.7725,200
May 28, 20243,990.003,990.003,945.003,960.003,946.6418,700
May 27, 20244,000.004,010.003,975.003,980.003,966.5716,900
May 24, 20243,950.004,010.003,950.004,000.003,986.5018,800
May 23, 20243,965.003,990.003,955.003,985.003,971.5515,800
May 22, 20243,995.004,005.003,965.003,975.003,961.5923,700
May 21, 20243,950.003,995.003,945.003,995.003,981.5228,900
May 20, 20243,920.003,975.003,920.003,950.003,936.6725,600
May 17, 20243,910.003,930.003,890.003,910.003,896.8160,000
May 16, 20244,000.004,015.003,900.003,915.003,901.79112,100
May 15, 20244,090.004,210.004,055.004,085.004,071.21105,000
May 14, 20244,085.004,085.004,050.004,080.004,066.2319,300
May 13, 20244,065.004,085.004,045.004,085.004,071.2117,100
May 10, 20244,060.004,090.004,030.004,035.004,021.3841,900
May 9, 20244,060.004,095.004,060.004,060.004,046.3024,700
May 8, 20244,090.004,095.004,055.004,080.004,066.2339,000
May 7, 20244,105.004,105.004,065.004,090.004,076.2037,000
May 2, 20244,115.004,140.004,100.004,105.004,091.1516,200
May 1, 20244,150.004,180.004,120.004,120.004,106.1023,600
Apr 30, 20244,180.004,180.004,140.004,160.004,145.9620,200
Apr 26, 20244,135.004,150.004,115.004,140.004,126.0320,800
Apr 25, 20244,185.004,185.004,100.004,135.004,121.0523,300
Apr 24, 20244,105.004,185.004,080.004,185.004,170.8862,500
Apr 23, 20244,085.004,105.004,070.004,080.004,066.2324,700
Apr 22, 20244,035.004,080.004,020.004,070.004,056.2736,600
Apr 19, 20244,000.004,025.003,975.004,025.004,011.4253,700
Apr 18, 20244,085.004,105.004,000.004,015.004,001.4578,400
Apr 17, 20244,115.004,125.004,065.004,080.004,066.2338,300
Apr 16, 20244,135.004,135.004,105.004,115.004,101.1124,200
Apr 15, 20244,155.004,175.004,135.004,160.004,145.9624,100
Apr 12, 20244,165.004,195.004,155.004,175.004,160.9127,800
Apr 11, 20244,155.004,165.004,120.004,165.004,150.9426,700
Apr 10, 20244,165.004,180.004,150.004,160.004,145.9618,700
Apr 9, 20244,140.004,165.004,125.004,165.004,150.9421,000
Apr 8, 20244,140.004,165.004,115.004,165.004,150.9428,400
Apr 5, 20244,100.004,125.004,080.004,120.004,106.1033,500
Apr 4, 20244,125.004,150.004,100.004,130.004,116.0636,400
Apr 3, 20244,105.004,150.004,095.004,140.004,126.0352,700
Apr 2, 20244,240.004,240.004,135.004,140.004,126.0358,600
Apr 1, 20244,275.004,280.004,235.004,240.004,225.6920,700
Mar 29, 20244,260.004,275.004,240.004,265.004,250.6114,300
Mar 28, 2024 41.00 Dividend
Mar 28, 20244,300.004,325.004,230.004,245.004,230.6724,400
Mar 27, 20244,275.004,355.004,275.004,335.004,279.5142,100
Mar 26, 20244,280.004,280.004,245.004,265.004,210.4135,700
Mar 25, 20244,300.004,330.004,290.004,295.004,240.0227,500
Mar 22, 20244,280.004,335.004,270.004,325.004,269.6431,700
Mar 21, 20244,350.004,350.004,280.004,295.004,240.0233,000
Mar 19, 20244,335.004,365.004,310.004,355.004,299.2522,600
Mar 18, 20244,370.004,375.004,320.004,335.004,279.5138,400
Mar 15, 20244,355.004,380.004,345.004,370.004,314.0624,800
Mar 14, 20244,310.004,385.004,310.004,375.004,319.0016,700
Mar 13, 20244,335.004,350.004,305.004,320.004,264.7019,900
Mar 12, 20244,330.004,335.004,290.004,315.004,259.7718,600
Mar 11, 20244,370.004,385.004,300.004,330.004,274.5722,700
Mar 8, 20244,350.004,375.004,320.004,355.004,299.2533,300
Mar 7, 20244,360.004,365.004,320.004,360.004,304.1918,700
Mar 6, 20244,315.004,355.004,315.004,335.004,279.5127,900
Mar 5, 20244,305.004,350.004,300.004,325.004,269.6420,800
Mar 4, 20244,355.004,365.004,305.004,310.004,254.8328,900
Mar 1, 20244,375.004,375.004,305.004,325.004,269.6428,200
Feb 29, 20244,405.004,440.004,355.004,385.004,328.8744,900
Feb 28, 20244,375.004,450.004,375.004,405.004,348.6123,300
Feb 27, 20244,360.004,435.004,350.004,410.004,353.5536,700