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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,854	2,878	2,878	2,879	2,820	27,900
September 03, 2025	2,820	2,835	2,835	2,854	2,812	47,700
September 02, 2025	2,810	2,804	2,804	2,828	2,791	25,400
September 01, 2025	2,834	2,797	2,797	2,850	2,776	51,700
August 29, 2025	2,858	2,842	2,842	2,868	2,836	22,200
August 28, 2025	2,878	2,875	2,875	2,883	2,860	22,300
August 27, 2025	2,826	2,858	2,858	2,866	2,819	38,400
August 26, 2025	2,869	2,825	2,825	2,872	2,825	45,000
August 25, 2025	2,902	2,872	2,872	2,926	2,862	35,900
August 22, 2025	2,853	2,869	2,869	2,891	2,829	46,400
August 21, 2025	2,820	2,831	2,831	2,847	2,805	15,100
August 20, 2025	2,822	2,826	2,826	2,849	2,802	29,800
August 19, 2025	2,840	2,830	2,830	2,859	2,825	35,900
August 18, 2025	2,862	2,869	2,869	2,890	2,846	41,900
August 15, 2025	2,826	2,853	2,853	2,870	2,802	72,200
August 14, 2025	2,845	2,820	2,820	2,848	2,807	41,300
August 13, 2025	2,800	2,848	2,848	2,879	2,790	55,800
August 12, 2025	2,794	2,816	2,816	2,833	2,761	79,600
August 08, 2025	2,718	2,756	2,756	2,756	2,705	48,200
August 07, 2025	2,689	2,688	2,688	2,725	2,669	48,400
August 06, 2025	2,631	2,681	2,681	2,684	2,628	33,900
August 05, 2025	2,612	2,615	2,615	2,645	2,603	54,300
August 04, 2025	2,618	2,621	2,621	2,624	2,590	37,700
August 01, 2025	2,598	2,646	2,646	2,646	2,590	47,600
July 31, 2025	2,573	2,579	2,579	2,605	2,561	40,300
July 30, 2025	2,562	2,555	2,555	2,571	2,553	28,300
July 29, 2025	2,530	2,563	2,563	2,573	2,518	48,800
July 28, 2025	2,568	2,541	2,541	2,582	2,529	52,300
July 25, 2025	2,568	2,575	2,575	2,602	2,546	58,700
July 24, 2025	2,531	2,549	2,549	2,583	2,531	59,000
July 23, 2025	2,538	2,522	2,522	2,559	2,502	51,800
July 22, 2025	2,500	2,506	2,506	2,516	2,495	32,700

Kamei Corporation (8037.T) JPX