tiprankstipranks
Trending News
More News >
GOURMET KINEYA CO., LTD. (JP:9850)
:9850
Japanese Market
Advertisement

GOURMET KINEYA CO., LTD. (9850) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 16, 2025
933.00
941.00
932.00
938.00
938.00
+0.54%
84,400
1.70
Jul 15, 2025
943.00
943.00
933.00
933.00
933.00
-0.32%
46,600
0.94
Jul 14, 2025
935.00
939.00
935.00
936.00
936.00
+0.11%
33,000
0.67
Jul 11, 2025
934.00
941.00
933.00
935.00
935.00
+0.32%
48,900
0.98
Jul 10, 2025
943.00
945.00
932.00
932.00
932.00
-0.85%
62,600
1.26
Jul 09, 2025
935.00
945.00
935.00
940.00
940.00
+0.97%
62,400
1.24
Jul 08, 2025
929.00
939.00
928.00
931.00
931.00
+0.22%
105,200
2.08
Jul 07, 2025
943.00
944.00
929.00
929.00
929.00
-1.17%
169,000
3.37
Jul 04, 2025
943.00
944.00
938.00
940.00
940.00
-0.32%
154,000
3.09
Jul 03, 2025
950.00
952.00
943.00
943.00
943.00
-0.53%
128,700
2.64
Jul 02, 2025
951.00
955.00
948.00
948.00
948.00
-0.42%
103,000
2.13
Jul 01, 2025
959.00
960.00
952.00
952.00
952.00
-0.73%
92,000
1.91
Jun 30, 2025
971.00
971.00
959.00
959.00
959.00
0.00%
90,600
1.80
Jun 27, 2025
952.00
960.00
952.00
959.00
959.00
+0.52%
147,500
2.88
Jun 26, 2025
956.00
958.00
954.00
954.00
954.00
-0.31%
101,100
1.93
Jun 25, 2025
962.00
962.00
956.00
957.00
957.00
-0.52%
70,700
1.21
Jun 24, 2025
970.00
973.00
962.00
962.00
962.00
-0.41%
67,900
1.12
Jun 23, 2025
972.00
972.00
966.00
966.00
966.00
-0.72%
47,500
0.78
Jun 20, 2025
977.00
979.00
971.00
973.00
973.00
-0.41%
46,500
0.76
Jun 19, 2025
975.00
978.00
972.00
977.00
977.00
+0.72%
35,200
0.57
Jun 18, 2025
964.00
973.00
964.00
970.00
970.00
+0.52%
54,000
0.83
Jun 17, 2025
966.00
968.00
964.00
965.00
965.00
-0.21%
54,100
0.83
Jun 16, 2025
971.00
974.00
965.00
967.00
967.00
-0.31%
64,000
0.99
Jun 13, 2025
978.00
978.00
970.00
970.00
970.00
-0.82%
60,100
0.94
Jun 12, 2025
983.00
983.00
978.00
978.00
978.00
-0.51%
29,300
0.46
Jun 11, 2025
982.00
984.00
979.00
983.00
983.00
+0.41%
22,000
0.34
Jun 10, 2025
980.00
985.00
979.00
979.00
979.00
0.00%
27,300
0.42
Jun 09, 2025
982.00
983.00
978.00
979.00
979.00
0.00%
32,099
0.50
Jun 06, 2025
980.00
985.00
979.00
979.00
979.00
-0.10%
22,000
0.34
Jun 05, 2025
983.00
985.00
980.00
980.00
980.00
-0.31%
38,400
0.60
Jun 04, 2025
981.00
984.00
981.00
983.00
983.00
+0.31%
23,800
0.37
Jun 03, 2025
985.00
985.00
980.00
980.00
980.00
-0.51%
32,700
0.51
Jun 02, 2025
990.00
990.00
985.00
985.00
985.00
-0.40%
28,300
0.44
May 30, 2025
987.00
994.00
984.00
989.00
989.00
-0.10%
26,300
0.41
May 29, 2025
988.00
993.00
987.00
990.00
990.00
+0.30%
29,500
0.46
May 28, 2025
994.00
996.00
987.00
987.00
987.00
-0.10%
32,500
0.51
May 27, 2025
982.00
992.00
982.00
988.00
988.00
+0.61%
18,900
0.29
May 26, 2025
983.00
985.00
981.00
982.00
982.00
+0.61%
20,700
0.32
May 23, 2025
976.00
979.00
975.00
976.00
976.00
+0.21%
27,600
0.43
May 22, 2025
983.00
983.00
974.00
974.00
974.00
-0.92%
62,200
0.98
May 21, 2025
996.00
996.00
982.00
983.00
983.00
-0.81%
58,600
0.93
May 20, 2025
1,002.00
1,002.00
991.00
991.00
991.00
-0.90%
38,300
0.61
May 19, 2025
998.00
1,002.00
996.00
1,000.00
1,000.00
+0.10%
25,100
0.40
May 16, 2025
993.00
1,000.00
993.00
999.00
999.00
+0.50%
30,200
0.49
May 15, 2025
995.00
996.00
990.00
994.00
994.00
-0.30%
29,400
0.47
May 14, 2025
996.00
1,000.00
987.00
997.00
997.00
-0.10%
74,700
1.23
May 13, 2025
1,003.00
1,003.00
998.00
998.00
998.00
-0.40%
25,700
0.42
May 12, 2025
1,002.00
1,008.00
998.00
1,002.00
1,002.00
+0.10%
26,300
0.43
May 09, 2025
999.00
1,005.00
999.00
1,001.00
1,001.00
+0.20%
27,000
0.44
May 08, 2025
1,000.00
1,002.00
993.00
999.00
999.00
+0.30%
24,600
0.40
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis