Kansai Food Market Ltd. - 9919.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2024	2,744	2,662	2,559.34	2,744	2,631	30,800
July 24, 2024	2,801	2,746	2,640.1	2,840	2,746	45,800
July 23, 2024	2,800	2,800	2,692.02	2,848	2,781	53,800
July 22, 2024	2,763	2,800	2,692.02	2,805	2,753	40,900
July 19, 2024	2,700	2,790	2,682.4	2,796	2,700	42,400
July 18, 2024	2,720	2,702	2,597.8	2,746	2,692	27,500
July 17, 2024	2,715	2,747	2,641.06	2,747	2,702	14,000
July 16, 2024	2,706	2,686	2,582.41	2,720	2,677	27,000
July 12, 2024	2,746	2,690	2,586.26	2,764	2,690	32,200
July 11, 2024	2,800	2,756	2,649.71	2,810	2,739	23,000
July 10, 2024	2,731	2,775	2,667.98	2,800	2,731	50,100
July 09, 2024	2,752	2,727	2,621.83	2,776	2,689	29,200
July 08, 2024	2,709	2,731	2,625.68	2,737	2,675	20,800
July 05, 2024	2,670	2,704	2,599.72	2,735	2,670	32,200
July 04, 2024	2,660	2,684	2,580.49	2,704	2,660	32,100
July 03, 2024	2,600	2,649	2,546.84	2,656	2,582	31,000
July 02, 2024	2,616	2,619	2,518	2,662	2,613	46,000
July 01, 2024	2,513	2,589	2,489.15	2,600	2,513	38,200
June 28, 2024	2,450	2,477	2,381.47	2,502	2,449	28,500
June 27, 2024	2,440	2,413	2,319.94	2,444	2,398	55,600
June 26, 2024	2,410	2,440	2,345.9	2,465	2,408	138,200
June 25, 2024	2,410	2,403	2,310.33	2,436	2,398	41,300
June 24, 2024	2,380	2,400	2,307.44	2,429	2,380	48,600
June 21, 2024	2,381	2,379	2,287.25	2,409	2,372	92,900
June 20, 2024	2,396	2,380	2,288.21	2,409	2,287	52,600
June 19, 2024	2,384	2,363	2,271.87	2,409	2,356	39,000
June 18, 2024	2,400	2,384	2,292.06	2,413	2,365	32,600
June 17, 2024	2,534	2,373	2,281.48	2,534	2,341	57,000
June 14, 2024	2,467	2,546	2,447.81	2,546	2,467	42,900
June 13, 2024	2,550	2,509	2,412.24	2,550	2,460	57,600
June 12, 2024	2,533	2,594	2,493.96	2,594	2,508	31,300
June 11, 2024	2,559	2,533	2,435.31	2,598	2,533	20,500
June 10, 2024	2,492	2,567	2,468	2,567	2,492	51,800
June 07, 2024	2,450	2,464	2,368.97	2,515	2,442	24,400
June 06, 2024	2,482	2,472	2,376.67	2,528	2,464	36,500
June 05, 2024	2,570	2,482	2,386.28	2,570	2,482	27,500
June 04, 2024	2,531	2,574	2,474.73	2,629	2,525	42,200
June 03, 2024	2,626	2,579	2,479.54	2,629	2,556	41,400
May 31, 2024	2,533	2,576	2,476.66	2,580	2,477	53,200
May 30, 2024	2,442	2,560	2,461.27	2,560	2,442	58,300
May 29, 2024	2,400	2,470	2,374.74	2,470	2,399	33,400
May 28, 2024	2,368	2,384	2,292.06	2,430	2,368	34,100
May 27, 2024	2,343	2,380	2,288.21	2,390	2,340	35,000
May 24, 2024	2,303	2,343	2,252.64	2,377	2,302	29,300
May 23, 2024	2,330	2,307	2,218.03	2,352	2,307	44,900
May 22, 2024	2,240	2,323	2,233.41	2,349	2,203	65,600
May 21, 2024	2,197	2,224	2,138.23	2,240	2,188	75,200
May 20, 2024	2,090	2,179	2,094.97	2,200	2,062	72,000
May 17, 2024	2,013	2,095	2,014.21	2,120	1,987	117,400
May 16, 2024	1,876	1,945	1,869.99	2,050	1,806	208,600
May 15, 2024	1,919	1,836	1,765.19	1,919	1,836	26,200
May 14, 2024	1,915	1,890	1,817.11	1,915	1,850	20,200
May 13, 2024	1,900	1,922	1,847.88	1,958	1,900	21,900
May 10, 2024	1,850	1,885	1,812.3	1,890	1,843	10,900
May 09, 2024	1,851	1,850	1,778.65	1,860	1,839	13,500
May 08, 2024	1,865	1,835	1,764.23	1,875	1,829	11,400
May 07, 2024	1,874	1,869	1,796.92	1,878	1,861	6,400
May 02, 2024	1,868	1,875	1,802.69	1,894	1,850	11,300
May 01, 2024	1,921	1,884	1,811.34	1,958	1,879	16,400
April 30, 2024	1,890	1,955	1,879.6	1,970	1,885	36,300

Kansai Food Market Ltd. (9919.T) JPX