Kamakura Shinsho, Ltd. - 6184.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	599	602	602	603	593	146,300
August 15, 2025	595	593	593	598	592	88,400
August 14, 2025	586	593	593	595	584	109,400
August 13, 2025	595	589	589	595	583	98,100
August 12, 2025	594	591	591	595	584	109,000
August 08, 2025	590	590	590	593	586	112,100
August 07, 2025	578	587	587	588	576	139,400
August 06, 2025	584	576	576	584	567	156,400
August 05, 2025	574	584	584	584	574	163,300
August 04, 2025	555	573	573	575	554	199,000
August 01, 2025	559	563	563	568	558	139,400
July 31, 2025	550	559	559	560	546	106,400
July 30, 2025	550	551	551	553	545	73,700
July 29, 2025	550	551	551	564	548	169,400
July 28, 2025	538	549	549	553	538	107,200
July 25, 2025	539	536	536	544	536	84,900
July 24, 2025	543	539	539	546	536	136,000
July 23, 2025	534	541	541	544	529	218,300
July 22, 2025	540	533	533	542	532	117,600
July 18, 2025	549	537	537	549	537	90,000
July 17, 2025	541	548	548	550	541	128,900
July 16, 2025	553	542	542	554	542	101,600
July 15, 2025	558	553	553	558	550	102,600
July 14, 2025	565	558	558	570	554	121,200
July 11, 2025	565	562	562	572	560	114,400
July 10, 2025	579	564	564	579	563	175,500
July 09, 2025	578	578	578	580	569	134,900
July 08, 2025	577	575	575	580	570	158,200
July 07, 2025	553	570	570	574	553	174,500
July 04, 2025	566	558	558	569	558	145,200
July 03, 2025	568	563	563	570	562	148,700
July 02, 2025	546	570	570	580	546	600,000
July 01, 2025	554	545	545	554	543	137,600
June 30, 2025	553	551	551	559	551	121,300
June 27, 2025	556	555	555	567	552	189,500
June 26, 2025	550	554	554	570	548	476,800
June 25, 2025	542	545	545	545	535	130,600
June 24, 2025	527	543	543	544	527	167,400
June 23, 2025	529	526	526	532	523	118,800
June 20, 2025	542	533	533	543	529	245,600
June 19, 2025	549	543	543	552	541	103,100
June 18, 2025	550	549	549	552	544	150,800
June 17, 2025	540	549	549	550	531	308,700
June 16, 2025	541	538	538	549	533	308,200
June 13, 2025	551	550	550	564	543	1.25M
June 12, 2025	525	519	519	525	516	236,300
June 11, 2025	523	527	527	529	516	230,900
June 10, 2025	512	520	520	525	510	247,500
June 09, 2025	506	512	512	516	505	210,000
June 06, 2025	497	504	504	504	491	277,100
June 05, 2025	480	497	497	497	479	287,600
June 04, 2025	480	482	482	485	479	103,800
June 03, 2025	470	482	482	483	469	339,000
June 02, 2025	466	469	469	471	465	101,800
May 30, 2025	465	466	466	471	464	78,400
May 29, 2025	473	467	467	474	465	103,700
May 28, 2025	473	465	465	474	464	101,400
May 27, 2025	470	471	471	471	467	78,100
May 26, 2025	467	468	468	470	460	78,800
May 23, 2025	469	467	467	469	465	36,400

Kamakura Shinsho, Ltd. (6184.T) JPX