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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,508	2,502	2,502	2,513	2,480	45,000
July 17, 2025	2,507	2,509	2,509	2,519	2,490	43,700
July 16, 2025	2,571	2,540	2,540	2,585	2,540	44,600
July 15, 2025	2,515	2,564	2,564	2,569	2,509	72,600
July 14, 2025	2,545	2,518	2,518	2,545	2,509	42,200
July 11, 2025	2,551	2,525	2,525	2,569	2,525	29,100
July 10, 2025	2,559	2,526	2,526	2,560	2,511	57,100
July 09, 2025	2,508	2,548	2,548	2,564	2,500	53,100
July 08, 2025	2,490	2,506	2,506	2,506	2,471	74,100
July 07, 2025	2,541	2,490	2,490	2,541	2,480	41,900
July 04, 2025	2,534	2,545	2,545	2,567	2,519	61,500
July 03, 2025	2,535	2,533	2,533	2,547	2,513	54,000
July 02, 2025	2,512	2,531	2,531	2,559	2,512	48,900
July 01, 2025	2,480	2,512	2,512	2,520	2,479	79,500
June 30, 2025	2,444	2,478	2,478	2,489	2,444	94,000
June 27, 2025	2,395	2,422	2,422	2,444	2,388	68,200
June 26, 2025	2,331	2,365	2,365	2,399	2,331	69,200
June 25, 2025	2,338	2,340	2,340	2,346	2,308	50,100
June 24, 2025	2,398	2,360	2,360	2,398	2,348	46,200
June 23, 2025	2,344	2,376	2,376	2,392	2,332	46,300
June 20, 2025	2,328	2,348	2,348	2,382	2,325	256,600
June 19, 2025	2,319	2,336	2,336	2,353	2,309	66,900
June 18, 2025	2,329	2,319	2,319	2,335	2,290	58,700
June 17, 2025	2,299	2,333	2,333	2,341	2,299	116,000
June 16, 2025	2,303	2,316	2,316	2,318	2,289	52,100
June 13, 2025	2,346	2,311	2,311	2,379	2,293	66,900
June 12, 2025	2,318	2,339	2,339	2,340	2,314	49,100

Kamei Corporation (8037.T) JPX