Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kasumigaseki Capital Co.,Ltd. (3498.T)

Compare
11,430.00
+690.00
+(6.42%)
As of 12:48:01 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202511,930.0011,950.0011,260.0011,430.0011,430.00588,400
Apr 9, 202510,920.0011,110.0010,370.0010,740.0010,740.00953,200
Apr 8, 202510,340.0011,090.0010,340.0011,090.0011,090.00517,300
Apr 7, 20259,160.0010,240.009,160.009,590.009,590.001,349,300
Apr 4, 202511,340.0011,730.0010,590.0010,960.0010,960.001,934,000
Apr 3, 202511,980.0012,760.0011,930.0012,580.0012,580.00719,000
Apr 2, 202513,060.0013,060.0012,660.0012,880.0012,880.00465,900
Apr 1, 202512,840.0013,090.0012,790.0013,030.0013,030.00345,800
Mar 31, 202512,710.0012,950.0012,570.0012,760.0012,760.00331,600
Mar 28, 202513,230.0013,430.0013,010.0013,010.0013,010.00317,100
Mar 27, 202513,130.0013,340.0013,130.0013,250.0013,250.00211,000
Mar 26, 202513,500.0013,500.0013,200.0013,290.0013,290.00423,000
Mar 25, 202513,700.0013,740.0013,460.0013,530.0013,530.00493,200
Mar 24, 202513,350.0013,690.0013,200.0013,630.0013,630.00474,900
Mar 21, 202513,100.0013,280.0012,970.0013,230.0013,230.00397,300
Mar 19, 202513,260.0013,270.0013,020.0013,020.0013,020.00327,400
Mar 18, 202512,900.0013,470.0012,860.0013,100.0013,100.00631,400
Mar 17, 202512,990.0013,080.0012,720.0012,760.0012,760.00347,200
Mar 14, 202512,690.0012,810.0012,620.0012,750.0012,750.00264,200
Mar 13, 202512,890.0013,020.0012,680.0012,680.0012,680.00298,700
Mar 12, 202512,830.0012,960.0012,680.0012,690.0012,690.00308,000
Mar 11, 202512,550.0013,000.0012,360.0012,910.0012,910.00530,600
Mar 10, 202513,070.0013,240.0012,690.0012,820.0012,820.00482,700
Mar 7, 202513,150.0013,280.0012,950.0012,950.0012,950.00341,200
Mar 6, 202513,620.0013,620.0013,260.0013,450.0013,450.00303,400
Mar 5, 202513,690.0013,800.0013,470.0013,510.0013,510.00324,500
Mar 4, 202513,780.0013,880.0013,450.0013,660.0013,660.00472,700
Mar 3, 202514,300.0014,350.0013,950.0014,000.0014,000.00324,300
Feb 28, 202514,680.0014,870.0013,850.0014,010.0014,010.00569,300
Feb 27, 202514,740.0014,880.0014,530.0014,800.0014,800.00314,000
Feb 26, 202514,230.0014,780.0014,020.0014,780.0014,780.00386,000
Feb 25, 202514,000.0014,360.0014,000.0014,290.0014,290.00302,100
Feb 21, 202514,180.0014,450.0014,060.0014,230.0014,230.00531,600
Feb 20, 202514,870.0014,980.0014,170.0014,320.0014,320.00705,500
Feb 19, 202515,110.0015,300.0014,890.0014,890.0014,890.00517,600
Feb 18, 202514,840.0015,220.0014,830.0014,990.0014,990.00491,000
Feb 17, 202515,910.0015,920.0014,840.0014,840.0014,840.00837,400
Feb 14, 202515,610.0016,020.0015,560.0015,870.0015,870.00575,900
Feb 13, 202515,940.0016,170.0015,530.0015,720.0015,720.00730,700
Feb 12, 202515,670.0015,730.0015,470.0015,730.0015,730.00659,000
Feb 10, 202515,190.0015,590.0015,160.0015,390.0015,390.00939,000
Feb 7, 202515,090.0015,330.0014,970.0015,020.0015,020.00690,800
Feb 6, 202514,810.0015,040.0014,720.0015,010.0015,010.00445,300
Feb 5, 202515,200.0015,400.0014,710.0014,800.0014,800.00670,800
Feb 4, 202514,940.0015,410.0014,870.0015,050.0015,050.00912,000
Feb 3, 202514,850.0014,880.0014,550.0014,720.0014,720.00407,300
Jan 31, 202514,900.0015,110.0014,760.0014,990.0014,990.00622,300
Jan 30, 202515,120.0015,280.0014,800.0014,880.0014,880.00645,100
Jan 29, 202514,800.0015,410.0014,650.0015,050.0015,050.001,240,800
Jan 28, 202514,340.0014,820.0014,280.0014,820.0014,820.00883,700
Jan 27, 202514,030.0014,440.0013,820.0014,220.0014,220.00745,800
Jan 24, 202513,800.0014,140.0013,710.0013,980.0013,980.00759,400
Jan 23, 202514,660.0014,700.0013,830.0013,830.0013,830.00848,700
Jan 22, 202515,030.0015,050.0014,600.0014,650.0014,650.00795,100
Jan 21, 202514,390.0015,050.0014,320.0014,860.0014,860.001,790,700
Jan 20, 202514,420.0014,720.0014,040.0014,260.0014,260.001,280,000
Jan 17, 202513,520.0014,830.0013,460.0014,300.0014,300.002,549,600
Jan 16, 202513,630.0014,120.0013,210.0013,770.0013,770.002,211,000
Jan 15, 202515,690.0016,300.0013,350.0013,540.0013,540.004,853,300
Jan 14, 202514,630.0014,770.0014,210.0014,540.0014,540.00835,200
Jan 10, 202514,550.0014,910.0014,460.0014,810.0014,810.00908,100
Jan 9, 202514,350.0014,750.0014,230.0014,720.0014,720.00910,200
Jan 8, 202514,200.0014,580.0014,120.0014,420.0014,420.00647,000
Jan 7, 202514,020.0014,550.0013,960.0014,290.0014,290.001,013,500
Jan 6, 202513,500.0013,920.0013,440.0013,900.0013,900.00750,800
Dec 30, 202413,460.0013,640.0013,300.0013,440.0013,440.00567,100
Dec 27, 202413,450.0013,700.0013,280.0013,470.0013,470.00976,400
Dec 26, 202412,610.0013,400.0012,610.0013,330.0013,330.001,296,200
Dec 25, 202412,880.0012,880.0012,430.0012,620.0012,620.00621,600
Dec 24, 202412,390.0012,870.0012,320.0012,680.0012,680.00971,200
Dec 23, 202412,090.0012,300.0011,760.0012,300.0012,300.00741,400
Dec 20, 202412,200.0012,670.0011,920.0011,980.0011,980.001,116,800
Dec 19, 202412,280.0012,700.0012,090.0012,120.0012,120.001,068,100
Dec 18, 202412,360.0012,990.0012,170.0012,730.0012,730.001,378,300
Dec 17, 202411,760.0012,350.0011,660.0012,260.0012,260.001,071,800
Dec 16, 202411,330.0012,000.0011,260.0011,770.0011,770.001,194,800
Dec 13, 202411,390.0011,530.0011,150.0011,170.0011,170.00602,400
Dec 12, 202411,660.0011,740.0011,400.0011,410.0011,410.00511,000
Dec 11, 202411,780.0011,810.0011,510.0011,530.0011,530.00524,800
Dec 10, 202412,000.0012,070.0011,740.0011,820.0011,820.00459,700
Dec 9, 202412,170.0012,200.0011,910.0012,000.0012,000.00447,000
Dec 6, 202412,330.0012,400.0012,040.0012,160.0012,160.00466,300
Dec 5, 202413,050.0013,180.0012,320.0012,390.0012,390.00710,100
Dec 4, 202413,030.0013,040.0012,770.0012,790.0012,790.00393,500
Dec 3, 202412,500.0013,080.0012,470.0012,910.0012,910.00850,800
Dec 2, 202412,490.0012,610.0012,340.0012,360.0012,360.00429,500
Nov 29, 202412,760.0012,900.0012,320.0012,500.0012,500.00659,600
Nov 28, 202412,680.0012,940.0012,440.0012,760.0012,760.00705,400
Nov 27, 202412,750.0012,890.0012,540.0012,850.0012,850.00722,900
Nov 26, 202412,920.0013,020.0012,490.0012,810.0012,810.00916,800
Nov 25, 202413,040.0013,440.0012,730.0012,860.0012,860.001,417,200
Nov 22, 202412,570.0012,730.0012,130.0012,610.0012,610.001,067,700
Nov 21, 202412,580.0012,640.0012,280.0012,390.0012,390.00466,300
Nov 20, 202412,800.0012,820.0012,390.0012,480.0012,480.00503,300
Nov 19, 202412,840.0013,010.0012,530.0012,750.0012,750.00597,900
Nov 18, 202413,000.0013,230.0012,740.0012,750.0012,750.00489,000
Nov 15, 202413,010.0013,260.0012,900.0013,140.0013,140.00459,000
Nov 14, 202413,330.0013,440.0012,960.0013,000.0013,000.00505,800
Nov 13, 202413,590.0013,710.0013,310.0013,330.0013,330.00459,400
Nov 12, 202414,130.0014,250.0013,510.0013,620.0013,620.00776,400
Nov 11, 202414,250.0014,450.0014,080.0014,150.0014,150.00412,900
Nov 8, 202414,390.0014,540.0014,050.0014,250.0014,250.00661,700
Nov 7, 202415,390.0015,480.0014,220.0014,300.0014,300.001,143,300
Nov 6, 202414,620.0015,280.0014,500.0015,230.0015,230.00666,100
Nov 5, 202414,650.0014,920.0014,450.0014,480.0014,480.00466,800
Nov 1, 202414,650.0014,910.0014,550.0014,650.0014,650.00426,800
Oct 31, 202415,090.0015,380.0014,820.0014,850.0014,850.00535,600
Oct 30, 202415,300.0015,310.0014,970.0015,070.0015,070.00710,700
Oct 29, 202415,300.0015,570.0015,180.0015,230.0015,230.00888,100
Oct 28, 202414,550.0015,410.0014,500.0015,370.0015,370.001,205,600
Oct 25, 202414,820.0015,070.0014,420.0014,490.0014,490.001,087,700
Oct 24, 202414,200.0014,860.0014,100.0014,860.0014,860.001,319,200
Oct 23, 202414,920.0015,020.0014,280.0014,470.0014,470.001,270,600
Oct 22, 202415,280.0015,430.0014,940.0015,090.0015,090.001,344,000
Oct 21, 202415,140.0015,840.0014,830.0015,550.0015,550.002,142,000
Oct 18, 202415,000.0015,140.0013,880.0014,940.0014,940.004,188,200
Oct 17, 202416,190.0016,400.0015,600.0016,100.0016,100.001,240,700
Oct 16, 202416,230.0016,550.0016,100.0016,120.0016,120.001,049,500
Oct 15, 202417,000.0017,060.0016,320.0016,420.0016,420.001,287,200
Oct 11, 202416,820.0017,060.0016,320.0016,750.0016,750.001,696,800
Oct 10, 202417,730.0018,180.0016,640.0016,830.0016,830.002,845,900
Oct 9, 202417,350.0017,580.0016,720.0016,930.0016,930.002,860,700
Oct 8, 202417,580.0017,770.0016,950.0017,090.0017,090.002,030,700
Oct 7, 202419,450.0019,820.0017,720.0017,720.0017,720.003,812,300
Oct 4, 202418,600.0019,130.0017,650.0018,650.0018,650.004,186,800
Oct 3, 202417,110.0019,490.0017,090.0018,750.0018,750.005,690,400
Oct 2, 202415,800.0016,120.0015,470.0015,510.0015,510.001,416,000
Oct 1, 202415,520.0016,160.0015,230.0015,900.0015,900.001,108,700
Sep 30, 202415,500.0016,080.0014,980.0014,980.0014,980.001,018,500
Sep 27, 202415,500.0016,020.0015,340.0015,970.0015,970.001,010,300
Sep 26, 202414,900.0015,350.0014,660.0015,350.0015,350.00945,300
Sep 25, 202414,600.0015,050.0014,400.0014,710.0014,710.00718,400
Sep 24, 202414,800.0015,160.0014,280.0014,640.0014,640.00710,300
Sep 20, 202415,000.0015,170.0014,330.0014,680.0014,680.001,204,000
Sep 19, 202414,480.0014,840.0014,210.0014,540.0014,540.00866,700
Sep 18, 202413,970.0014,650.0013,910.0014,180.0014,180.001,062,900
Sep 17, 202413,760.0013,930.0013,100.0013,500.0013,500.00514,100
Sep 13, 202414,070.0014,100.0013,470.0013,680.0013,680.00577,400
Sep 12, 202413,440.0014,050.0013,420.0014,020.0014,020.00909,700
Sep 11, 202413,400.0013,580.0012,750.0012,880.0012,880.00611,800
Sep 10, 202413,290.0013,500.0012,880.0013,490.0013,490.00573,400
Sep 9, 202412,330.0013,200.0012,250.0013,080.0013,080.00803,600
Sep 6, 202413,300.0013,300.0012,830.0012,930.0012,930.00545,400
Sep 5, 202412,980.0013,680.0012,810.0013,220.0013,220.00891,900
Sep 4, 202413,250.0013,670.0013,040.0013,210.0013,210.00966,300
Sep 3, 202414,410.0014,510.0013,690.0013,750.0013,750.00685,200
Sep 2, 202414,940.0015,230.0014,370.0014,370.0014,370.00653,900
Aug 30, 202415,150.0015,680.0014,880.0014,950.0014,950.001,268,600
Aug 29, 2024 120.00 Dividend
Aug 29, 202414,200.0015,380.0014,130.0015,240.0015,240.001,312,800
Aug 28, 202414,640.0015,170.0014,440.0014,520.0014,400.00872,600
Aug 27, 202415,300.0015,340.0014,450.0014,640.0014,519.01668,300
Aug 26, 202415,700.0015,930.0015,340.0015,410.0015,282.64708,900
Aug 23, 202415,410.0015,490.0015,140.0015,350.0015,223.14600,500
Aug 22, 202414,550.0015,540.0014,530.0015,380.0015,252.891,760,000
Aug 21, 202414,240.0014,450.0014,110.0014,450.0014,330.58578,800
Aug 20, 202414,220.0014,590.0014,020.0014,460.0014,340.50858,300
Aug 19, 202413,650.0014,580.0013,420.0013,860.0013,745.451,430,400
Aug 16, 202412,780.0013,650.0012,570.0013,590.0013,477.691,519,700
Aug 15, 202411,500.0012,440.0011,470.0012,180.0012,079.34875,400
Aug 14, 202411,800.0012,080.0011,330.0011,530.0011,434.71706,800
Aug 13, 202412,160.0012,210.0011,420.0011,690.0011,593.39751,900
Aug 9, 202411,220.0011,990.0011,090.0011,900.0011,801.651,104,300
Aug 8, 202410,230.0011,000.0010,120.0010,800.0010,710.74839,900
Aug 7, 20249,160.0010,900.009,150.0010,430.0010,343.801,479,100
Aug 6, 20249,000.009,450.008,800.009,450.009,371.90383,100
Aug 5, 20249,150.0010,040.007,950.007,950.007,884.301,446,800
Aug 2, 202411,630.0011,780.0010,920.0010,950.0010,859.50618,000
Aug 1, 202412,760.0012,900.0011,720.0012,320.0012,218.18450,000
Jul 31, 202412,550.0013,050.0012,340.0012,920.0012,813.22482,000
Jul 30, 202412,150.0012,720.0012,000.0012,700.0012,595.04429,600
Jul 29, 202411,900.0012,240.0011,680.0012,160.0012,059.50305,500
Jul 26, 202411,490.0012,500.0011,470.0011,940.0011,841.32729,400
Jul 25, 202411,880.0012,080.0011,460.0011,520.0011,424.79585,800
Jul 24, 202412,410.0012,510.0012,150.0012,250.0012,148.76426,500
Jul 23, 202413,100.0013,280.0012,520.0012,610.0012,505.79344,100
Jul 22, 202413,370.0013,400.0012,960.0012,980.0012,872.73237,500
Jul 19, 202413,630.0013,710.0013,280.0013,370.0013,259.50307,900
Jul 18, 202413,820.0014,110.0013,700.0013,810.0013,695.87248,800
Jul 17, 202414,140.0014,300.0013,970.0014,000.0013,884.30341,400
Jul 16, 202414,890.0014,990.0014,300.0014,300.0014,181.82355,700
Jul 12, 202414,780.0015,080.0014,410.0014,850.0014,727.27577,400
Jul 11, 202414,480.0014,840.0014,200.0014,800.0014,677.69433,000
Jul 10, 202414,680.0015,020.0014,100.0014,450.0014,330.58695,500
Jul 9, 202415,490.0015,630.0014,600.0014,660.0014,538.84716,800
Jul 8, 202414,650.0015,300.0014,400.0015,270.0015,143.80789,900
Jul 5, 202414,600.0015,050.0014,080.0014,850.0014,727.271,210,600
Jul 4, 202417,010.0017,010.0014,740.0014,860.0014,737.192,247,200
Jul 3, 202415,200.0016,210.0014,800.0016,210.0016,076.031,953,200
Jul 2, 202413,200.0013,540.0012,960.0013,210.0013,100.83428,100
Jul 1, 202413,860.0013,910.0013,160.0013,310.0013,200.00400,200
Jun 28, 202413,650.0014,020.0013,520.0013,840.0013,725.62391,700
Jun 27, 202413,330.0013,630.0013,220.0013,530.0013,418.18256,700
Jun 26, 202413,610.0013,770.0013,300.0013,340.0013,229.75290,300
Jun 25, 202413,890.0014,330.0013,490.0013,710.0013,596.69735,600
Jun 24, 202413,000.0013,720.0012,830.0013,480.0013,368.59522,400
Jun 21, 202414,250.0014,520.0013,170.0013,420.0013,309.09792,200
Jun 20, 202414,020.0014,320.0013,980.0014,290.0014,171.90205,300
Jun 19, 202414,310.0014,360.0013,970.0014,110.0013,993.39310,200
Jun 18, 202414,240.0014,570.0014,070.0014,160.0014,042.97424,700
Jun 17, 202414,130.0014,460.0013,790.0014,020.0013,904.13479,200
Jun 14, 202414,830.0014,860.0014,080.0014,150.0014,033.06889,500
Jun 13, 202415,300.0015,620.0014,880.0015,010.0014,885.95513,800
Jun 12, 202415,310.0015,360.0015,070.0015,190.0015,064.46282,400
Jun 11, 202415,630.0015,780.0015,270.0015,400.0015,272.73521,700
Jun 10, 202415,050.0015,750.0014,780.0015,370.0015,242.97640,300
Jun 7, 202415,030.0015,450.0014,910.0015,060.0014,935.54491,900
Jun 6, 202416,650.0016,920.0015,230.0015,300.0015,173.551,284,600
Jun 5, 202415,850.0016,600.0015,670.0016,430.0016,294.211,010,000
Jun 4, 202416,330.0016,470.0015,520.0015,690.0015,560.331,044,200
Jun 3, 202417,500.0017,520.0016,400.0016,540.0016,403.30764,200
May 31, 202416,500.0017,300.0016,120.0017,300.0017,157.031,107,700
May 30, 202415,780.0016,620.0015,530.0016,380.0016,244.63815,600
May 29, 202416,830.0016,900.0016,100.0016,310.0016,175.21526,900
May 28, 202417,220.0017,520.0016,620.0016,800.0016,661.16617,300
May 27, 202417,230.0017,650.0017,010.0017,160.0017,018.18573,100
May 24, 202417,500.0018,140.0017,120.0017,120.0016,978.51780,800
May 23, 202417,890.0017,920.0017,400.0017,790.0017,642.97557,200
May 22, 202419,020.0019,040.0017,710.0017,710.0017,563.64853,200
May 21, 202419,170.0019,620.0018,710.0018,860.0018,704.131,654,500
May 20, 202417,170.0018,920.0017,140.0018,910.0018,753.721,521,300
May 17, 202417,800.0017,810.0017,230.0017,260.0017,117.36560,200
May 16, 202418,390.0018,830.0017,700.0017,830.0017,682.641,172,700
May 15, 202418,550.0019,170.0018,160.0018,160.0018,009.921,798,300
May 14, 202417,980.0018,660.0017,690.0018,370.0018,218.181,178,300
May 13, 202418,060.0018,290.0017,450.0017,970.0017,821.491,010,300
May 10, 202418,460.0019,130.0017,810.0018,280.0018,128.932,383,600
May 9, 202418,160.0018,770.0017,870.0018,060.0017,910.741,671,000
May 8, 202416,960.0018,860.0016,950.0018,420.0018,267.772,780,100
May 7, 202416,530.0017,100.0016,230.0017,040.0016,899.171,607,600
May 2, 202415,600.0016,330.0015,400.0016,250.0016,115.70860,500
May 1, 202414,590.0015,780.0014,480.0015,710.0015,580.17700,100
Apr 30, 202414,870.0015,050.0014,420.0014,850.0014,727.27463,700
Apr 26, 202414,910.0015,130.0014,280.0014,570.0014,449.591,018,400
Apr 25, 202414,990.0015,200.0014,810.0014,850.0014,727.27461,600
Apr 24, 202415,390.0015,690.0015,160.0015,300.0015,173.55598,900
Apr 23, 202416,310.0016,440.0015,220.0015,240.0015,114.05813,400
Apr 22, 202415,100.0016,230.0015,020.0015,960.0015,828.101,338,400
Apr 19, 202414,770.0015,370.0014,430.0015,130.0015,004.961,055,300
Apr 18, 202414,730.0015,470.0014,450.0015,330.0015,203.311,013,800
Apr 17, 202416,540.0017,230.0015,520.0015,530.0015,401.651,413,000
Apr 16, 202417,160.0017,350.0016,180.0016,420.0016,284.301,295,700
Apr 15, 202417,150.0017,640.0016,550.0017,560.0017,414.881,635,200
Apr 12, 202416,020.0017,580.0015,780.0017,490.0017,345.461,890,600
Apr 11, 202415,650.0016,200.0015,420.0015,930.0015,798.35737,800
Apr 10, 202416,480.0016,900.0016,020.0016,100.0015,966.941,341,600

Related Tickers

INDHF INDUS Holding AG
23.90
+12.47%
 
KAMAHOLD.BO KAMA Holdings Limited
2,441.25
+0.10%
 
JARLF Jardine Matheson Holdings Limited
34.12
0.00%
 
ALARK.IS Alarko Holding A.S.
98.90
-3.79%
 
6501.T Hitachi, Ltd.
3,213.00
+13.19%
 
8058.T Mitsubishi Corporation
2,559.00
+6.43%
 
PST.MI Poste Italiane S.p.A.
15.14
-1.40%
 
HON Honeywell International Inc.
199.10
+8.88%