Gourmet Kineya Co.,Ltd. - 9850.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	1,015	1,012	1,012	1,017	1,009	36,500
September 08, 2025	1,009	1,013	1,013	1,013	1,008	32,200
September 05, 2025	1,008	1,009	1,009	1,009	1,004	33,300
September 04, 2025	1,000	1,004	1,004	1,004	1,000	17,500
September 03, 2025	1,001	1,000	1,000	1,003	999	41,600
September 02, 2025	1,005	1,001	1,001	1,007	1,001	37,400
September 01, 2025	1,005	1,001	1,001	1,006	1,000	36,100
August 29, 2025	1,005	1,000	1,000	1,008	1,000	36,000
August 28, 2025	1,003	1,005	1,005	1,011	1,000	49,200
August 27, 2025	998	999	999	1,002	997	40,000
August 26, 2025	1,005	997	997	1,005	997	47,700
August 25, 2025	1,005	1,003	1,003	1,007	1,001	26,800
August 22, 2025	1,005	1,004	1,004	1,006	1,000	52,100
August 21, 2025	1,011	1,005	1,005	1,011	1,005	72,300
August 20, 2025	1,014	1,011	1,011	1,015	1,009	23,100
August 19, 2025	1,008	1,012	1,012	1,014	1,006	27,100
August 18, 2025	1,020	1,008	1,008	1,024	1,006	57,500
August 15, 2025	1,014	1,014	1,014	1,015	1,007	38,000
August 14, 2025	1,008	1,013	1,013	1,014	1,008	45,100
August 13, 2025	1,005	1,012	1,012	1,012	993	76,000
August 12, 2025	1,002	1,005	1,005	1,008	996	52,600
August 08, 2025	1,004	1,007	1,007	1,008	1,004	27,500
August 07, 2025	1,008	1,001	1,001	1,009	1,000	19,900
August 06, 2025	1,000	1,008	1,008	1,009	999	36,500
August 05, 2025	994	999	999	1,003	994	46,300
August 04, 2025	990	994	994	996	990	27,300
August 01, 2025	981	993	993	993	981	47,800
July 31, 2025	973	978	978	979	971	41,300
July 30, 2025	965	965	965	968	963	29,500
July 29, 2025	963	965	965	967	962	23,300
July 28, 2025	968	964	964	971	961	40,400
July 25, 2025	967	966	966	972	964	40,300
July 24, 2025	973	972	972	973	968	46,400
July 23, 2025	954	973	973	973	952	121,800
July 22, 2025	951	950	950	956	950	55,400
July 18, 2025	949	951	951	956	948	46,900
July 17, 2025	935	946	946	946	935	26,900
July 16, 2025	933	938	938	941	932	84,400
July 15, 2025	943	933	933	943	933	46,600
July 14, 2025	935	936	936	939	935	33,000
July 11, 2025	934	935	935	941	933	48,900
July 10, 2025	943	932	932	945	932	62,600
July 09, 2025	935	940	940	945	935	62,400
July 08, 2025	929	931	931	939	928	105,200
July 07, 2025	943	929	929	944	929	169,000
July 04, 2025	943	940	940	944	938	154,000
July 03, 2025	950	943	943	952	943	128,700
July 02, 2025	951	948	948	955	948	103,000
July 01, 2025	959	952	952	960	952	92,000
June 30, 2025	971	959	959	971	959	90,600
June 27, 2025	952	959	959	960	952	147,500
June 26, 2025	956	954	954	958	954	101,100
June 25, 2025	962	957	957	962	956	70,700
June 24, 2025	970	962	962	973	962	67,900
June 23, 2025	972	966	966	972	966	47,500
June 20, 2025	977	973	973	979	971	46,500
June 19, 2025	975	977	977	978	972	35,200
June 18, 2025	964	970	970	973	964	54,000
June 17, 2025	966	965	965	968	964	54,100
June 16, 2025	971	967	967	974	965	64,000

Gourmet Kineya Co.,Ltd. (9850.T) JPX