Kamei Corporation - 8037.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,844	2,890	2,890	2,892	2,839	22,500
December 03, 2025	2,834	2,849	2,849	2,880	2,830	33,700
December 02, 2025	2,855	2,840	2,840	2,857	2,827	37,900
December 01, 2025	2,908	2,855	2,855	2,908	2,847	23,100
November 28, 2025	2,882	2,908	2,908	2,915	2,882	17,900
November 27, 2025	2,899	2,882	2,882	2,914	2,872	20,900
November 26, 2025	2,824	2,890	2,890	2,892	2,824	36,400
November 25, 2025	2,833	2,821	2,821	2,842	2,807	28,100
November 21, 2025	2,742	2,811	2,811	2,817	2,742	29,300
November 20, 2025	2,798	2,767	2,767	2,798	2,756	22,000
November 19, 2025	2,728	2,765	2,765	2,784	2,683	67,600
November 18, 2025	2,825	2,721	2,721	2,845	2,721	101,800
November 17, 2025	2,846	2,869	2,869	2,869	2,810	58,900
November 14, 2025	3,075	2,842	2,842	3,075	2,842	103,100
November 13, 2025	3,115	3,065	3,065	3,135	3,040	32,100
November 12, 2025	3,070	3,080	3,080	3,110	3,050	42,700
November 11, 2025	3,030	3,070	3,070	3,070	2,983	25,100
November 10, 2025	3,015	3,045	3,045	3,055	2,986	18,200
November 07, 2025	3,015	2,985	2,985	3,015	2,962	27,100
November 06, 2025	2,977	3,010	3,010	3,050	2,967	39,800
November 05, 2025	2,960	2,957	2,957	2,973	2,914	59,200
November 04, 2025	2,902	2,960	2,960	2,974	2,902	26,900
October 31, 2025	2,940	2,918	2,918	2,940	2,901	49,200
October 30, 2025	2,917	2,933	2,933	2,951	2,909	41,800
October 29, 2025	2,905	2,914	2,914	2,934	2,892	40,100
October 28, 2025	3,030	2,911	2,911	3,045	2,911	41,700
October 27, 2025	3,050	3,070	3,070	3,080	3,045	33,600
October 24, 2025	3,010	3,025	3,025	3,030	2,984	28,100
October 23, 2025	2,948	2,996	2,996	2,997	2,941	41,200
October 22, 2025	2,903	2,955	2,955	2,955	2,887	37,800
October 21, 2025	2,909	2,880	2,880	2,918	2,866	17,500
October 20, 2025	2,894	2,915	2,915	2,926	2,878	22,800
October 17, 2025	2,829	2,861	2,861	2,868	2,803	30,900
October 16, 2025	2,879	2,858	2,858	2,916	2,853	21,800
October 15, 2025	2,851	2,893	2,893	2,903	2,851	34,500
October 14, 2025	2,781	2,815	2,815	2,861	2,781	41,700
October 10, 2025	2,844	2,831	2,831	2,845	2,780	53,700
October 09, 2025	2,878	2,894	2,894	2,907	2,851	33,600
October 08, 2025	2,929	2,898	2,898	2,946	2,898	19,000
October 07, 2025	2,902	2,907	2,907	2,921	2,887	30,400
October 06, 2025	2,970	2,917	2,917	2,970	2,880	66,400
October 03, 2025	2,800	2,879	2,879	2,879	2,800	28,600
October 02, 2025	2,841	2,833	2,833	2,855	2,780	31,600
October 01, 2025	2,863	2,850	2,850	2,868	2,808	60,800
September 30, 2025	2,937	2,892	2,892	2,937	2,855	42,100
September 29, 2025	2,966	2,937	2,937	3,005	2,904	81,300
September 26, 2025	3,010	3,030	3,030	3,040	3,010	41,000
September 25, 2025	3,000	3,010	3,010	3,030	2,993	34,500
September 24, 2025	2,976	2,999	2,999	2,999	2,955	97,200
September 22, 2025	2,947	2,980	2,980	2,999	2,947	26,100
September 19, 2025	2,957	2,957	2,957	2,992	2,933	43,500
September 18, 2025	3,000	2,948	2,948	3,010	2,935	34,400
September 17, 2025	2,948	2,970	2,970	2,983	2,923	42,800
September 16, 2025	2,921	2,951	2,951	2,959	2,921	20,100
September 12, 2025	2,928	2,921	2,921	2,931	2,915	34,300
September 11, 2025	2,913	2,914	2,914	2,929	2,896	59,200
September 10, 2025	2,900	2,913	2,913	2,924	2,900	28,500
September 09, 2025	2,930	2,927	2,927	2,966	2,910	36,300
September 08, 2025	2,921	2,924	2,924	2,935	2,906	48,100
September 05, 2025	2,882	2,913	2,913	2,913	2,878	44,000

Kamei Corporation (8037.T) JPX