Stock listing
Tokyo:9171 Kuribayashi Steamship Co., Ltd. (栗林商船) 株価
Follow Kuribayashi Steamship Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:9171
¥1,343.00 JPY +6.00 (+0.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,332.00 – ¥1,349.00 JPYNov 4, 2026
- Volume
- 2,000 sharesNov 4, 2026
- Market cap
- ¥17.11B JPYAt the close on Nov 4, 2026 · price × 12.74M shares outstanding
- Traded on an average day
- ¥4.81M JPYMedian day 1,700 shares · 1 day with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9171 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,343.00 | +6.00 | +0.4% | ¥1,338.00 | ¥1,349.00 | ¥1,332.00 | 2,000 | |
| ¥1,337.00 | -35.00 | -2.6% | ¥1,345.00 | ¥1,345.00 | ¥1,337.00 | 500 | |
| ¥1,372.00 | +12.00 | +0.9% | ¥1,356.00 | ¥1,373.00 | ¥1,321.00 | 4,100 | |
| ¥1,360.00 | -12.00 | -0.9% | ¥1,366.00 | ¥1,366.00 | ¥1,360.00 | 1,300 | |
| ¥1,372.00 | -11.00 | -0.8% | ¥1,390.00 | ¥1,395.00 | ¥1,372.00 | 2,900 | |
| ¥1,383.00 | -29.00 | -2.1% | ¥1,401.00 | ¥1,414.00 | ¥1,379.00 | 5,100 | |
| ¥1,412.00 | -5.00 | -0.4% | ¥1,424.00 | ¥1,424.00 | ¥1,381.00 | 1,200 | |
| ¥1,417.00 | +6.00 | +0.4% | ¥1,411.00 | ¥1,420.00 | ¥1,401.00 | 1,000 | |
| ¥1,411.00 | 0.00 | 0.0% | ¥1,410.00 | ¥1,426.00 | ¥1,409.00 | 2,100 | |
| ¥1,411.00 | -9.00 | -0.6% | ¥1,412.00 | ¥1,420.00 | ¥1,411.00 | 1,000 | |
| ¥1,420.00 | -13.00 | -0.9% | ¥1,433.00 | ¥1,433.00 | ¥1,420.00 | 700 | |
| ¥1,433.00 | +17.00 | +1.2% | ¥1,410.00 | ¥1,433.00 | ¥1,404.00 | 3,500 | |
| ¥1,416.00 | -9.00 | -0.6% | ¥1,417.00 | ¥1,432.00 | ¥1,405.00 | 1,500 | |
| ¥1,425.00 | -16.00 | -1.1% | ¥1,441.00 | ¥1,441.00 | ¥1,416.00 | 1,600 | |
| ¥1,441.00 | -15.00 | -1.0% | ¥1,456.00 | ¥1,467.00 | ¥1,441.00 | 500 | |
| ¥1,456.00 | -39.00 | -2.6% | ¥1,480.00 | ¥1,480.00 | ¥1,426.00 | 2,800 | |
| ¥1,495.00 | -1.00 | -0.1% | ¥1,469.00 | ¥1,495.00 | ¥1,469.00 | 900 | |
| ¥1,496.00 | +8.00 | +0.5% | ¥1,500.00 | ¥1,500.00 | ¥1,496.00 | 500 | |
| ¥1,488.00 | +16.00 | +1.1% | ¥1,472.00 | ¥1,494.00 | ¥1,466.00 | 14,100 | |
| ¥1,472.00 | -1.00 | -0.1% | ¥1,485.00 | ¥1,485.00 | ¥1,470.00 | 1,900 | |
| ¥1,473.00 | -4.00 | -0.3% | ¥1,473.00 | ¥1,473.00 | ¥1,472.00 | 1,000 | |
| ¥1,477.00 | -11.00 | -0.7% | ¥1,477.00 | ¥1,477.00 | ¥1,475.00 | 400 | |
| ¥1,488.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,488.00 | -3.00 | -0.2% | ¥1,481.00 | ¥1,488.00 | ¥1,477.00 | 1,200 | |
| ¥1,491.00 | +7.00 | +0.5% | ¥1,484.00 | ¥1,491.00 | ¥1,477.00 | 1,100 | |
| ¥1,484.00 | +2.00 | +0.1% | ¥1,529.00 | ¥1,555.00 | ¥1,477.00 | 4,300 | |
| ¥1,482.00 | -8.00 | -0.5% | ¥1,485.00 | ¥1,485.00 | ¥1,468.00 | 2,600 | |
| ¥1,490.00 | -9.00 | -0.6% | ¥1,499.00 | ¥1,499.00 | ¥1,490.00 | 2,100 | |
| ¥1,499.00 | -33.00 | -2.2% | ¥1,502.00 | ¥1,503.00 | ¥1,498.00 | 1,000 | |
| ¥1,532.00 | +4.00 | +0.3% | ¥1,539.00 | ¥1,539.00 | ¥1,530.00 | 1,400 | |
| ¥1,528.00 | +56.00 | +3.8% | ¥1,465.00 | ¥1,528.00 | ¥1,461.00 | 8,200 | |
| ¥1,472.00 | -3.00 | -0.2% | ¥1,465.00 | ¥1,475.00 | ¥1,455.00 | 1,300 | |
| ¥1,475.00 | 0.00 | 0.0% | ¥1,479.00 | ¥1,481.00 | ¥1,458.00 | 1,500 | |
| ¥1,475.00 | +20.00 | +1.4% | ¥1,455.00 | ¥1,475.00 | ¥1,451.00 | 1,700 | |
| ¥1,455.00 | -18.00 | -1.2% | ¥1,475.00 | ¥1,475.00 | ¥1,455.00 | 2,800 | |
| ¥1,473.00 | -13.00 | -0.9% | ¥1,476.00 | ¥1,482.00 | ¥1,473.00 | 500 | |
| ¥1,486.00 | -11.00 | -0.7% | ¥1,494.00 | ¥1,494.00 | ¥1,454.00 | 3,800 | |
| ¥1,497.00 | -8.00 | -0.5% | ¥1,508.00 | ¥1,508.00 | ¥1,493.00 | 1,400 | |
| ¥1,505.00 | +6.00 | +0.4% | ¥1,498.00 | ¥1,505.00 | ¥1,492.00 | 1,800 | |
| ¥1,499.00 | -7.00 | -0.5% | ¥1,498.00 | ¥1,506.00 | ¥1,498.00 | 1,300 | |
| ¥1,506.00 | +3.00 | +0.2% | ¥1,500.00 | ¥1,507.00 | ¥1,500.00 | 2,500 | |
| ¥1,503.00 | -2.00 | -0.1% | ¥1,501.00 | ¥1,505.00 | ¥1,501.00 | 1,400 | |
| ¥1,505.00 | -4.00 | -0.3% | ¥1,515.00 | ¥1,517.00 | ¥1,505.00 | 1,600 | |
| ¥1,509.00 | -7.00 | -0.5% | ¥1,505.00 | ¥1,538.00 | ¥1,503.00 | 3,900 | |
| ¥1,516.00 | -2.00 | -0.1% | ¥1,520.00 | ¥1,521.00 | ¥1,515.00 | 1,800 | |
| ¥1,518.00 | -7.00 | -0.5% | ¥1,529.00 | ¥1,549.00 | ¥1,515.00 | 35,100 | |
| ¥1,525.00 | +11.00 | +0.7% | ¥1,514.00 | ¥1,525.00 | ¥1,502.00 | 2,100 | |
| ¥1,514.00 | +4.00 | +0.3% | ¥1,512.00 | ¥1,515.00 | ¥1,504.00 | 13,000 | |
| ¥1,510.00 | +4.00 | +0.3% | ¥1,506.00 | ¥1,510.00 | ¥1,506.00 | 7,800 | |
| ¥1,506.00 | -14.00 | -0.9% | ¥1,520.00 | ¥1,520.00 | ¥1,506.00 | 2,800 | |
| ¥1,520.00 | -6.00 | -0.4% | ¥1,527.00 | ¥1,528.00 | ¥1,515.00 | 1,500 | |
| ¥1,526.00 | -29.00 | -1.9% | ¥1,539.00 | ¥1,539.00 | ¥1,526.00 | 2,900 | |
| ¥1,555.00 | +5.00 | +0.3% | ¥1,553.00 | ¥1,558.00 | ¥1,510.00 | 5,600 | |
| ¥1,550.00 | -2.00 | -0.1% | ¥1,550.00 | ¥1,550.00 | ¥1,539.00 | 1,700 | |
| ¥1,552.00 | -37.00 | -2.3% | ¥1,589.00 | ¥1,589.00 | ¥1,552.00 | 2,300 | |
| ¥1,589.00 | -1.00 | -0.1% | ¥1,590.00 | ¥1,590.00 | ¥1,556.00 | 2,400 | |
| ¥1,590.00 | +21.00 | +1.3% | ¥1,547.00 | ¥1,591.00 | ¥1,543.00 | 11,000 | |
| ¥1,569.00 | -131.00 | -7.7% | ¥1,680.00 | ¥1,680.00 | ¥1,563.00 | 6,200 | |
| ¥1,700.00 | -40.00 | -2.3% | ¥1,740.00 | ¥1,740.00 | ¥1,700.00 | 300 | |
| ¥1,740.00 | +35.00 | +2.1% | ¥1,745.00 | ¥1,750.00 | ¥1,706.00 | 900 | |
| ¥1,705.00 | -40.00 | -2.3% | ¥1,745.00 | ¥1,745.00 | ¥1,705.00 | 200 |
- Ticker
- Tokyo:9171
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 12, 2026
TABLE-Kuribayashi Steamship -2025/26 parent results
Latest news
Kuribayashi Steamship Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 3 in the last 12 months · 4 in all · newest May 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Kuribayashi Steamship Co., Ltd.