Skip to main content
logo
The Kaneshita Construction Co.,Ltd. (TYO:1897)
Japan flag Japan · Delayed Price · Currency is JPY
3,380.00
+70.00 (2.11%)
Mar 5, 2026, 2:21 PM JST

TYO:1897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,310.003,385.003,310.003,385.00-2.27%3,200
Mar 4, 20263,310.003,380.003,220.003,310.003,310.00-1.19%2,600
Mar 3, 20263,350.003,350.003,350.003,350.003,350.00-1.33%100
Mar 2, 20263,380.003,500.003,365.003,395.003,395.002.57%2,500
Feb 27, 20263,310.003,310.003,310.003,310.003,310.000.30%200
Feb 26, 20263,300.003,300.003,300.003,300.003,300.00-100
Feb 25, 20263,300.003,300.003,300.003,300.003,300.00-0.30%200
Feb 24, 20263,310.003,385.003,240.003,310.003,310.00-4,100
Feb 20, 20263,330.003,330.003,310.003,310.003,310.00-2.65%200
Feb 19, 20263,400.003,400.003,400.003,400.003,400.00-100
Feb 18, 20263,335.003,400.003,335.003,400.003,400.002.72%1,200
Feb 17, 20263,310.003,310.003,310.003,310.003,310.00-100
Feb 16, 20263,310.003,310.003,310.003,310.003,310.00-0.45%100
Feb 13, 20263,255.003,330.003,255.003,325.003,325.002.47%1,800
Feb 12, 20263,295.003,340.003,245.003,245.003,245.00-1.52%2,200
Feb 10, 20263,295.003,295.003,295.003,295.003,295.000.92%200
Feb 9, 20263,340.003,340.003,200.003,265.003,265.00-1.95%600
Feb 6, 20263,210.003,335.003,210.003,330.003,330.004.06%2,700
Feb 5, 20263,170.003,230.003,170.003,200.003,200.000.79%600
Feb 4, 20263,155.003,215.003,155.003,175.003,175.000.63%1,100
Feb 3, 20263,230.003,230.003,155.003,155.003,155.00-2.32%2,000
Feb 2, 20263,200.003,230.003,200.003,230.003,230.00-0.15%1,200
Jan 30, 20263,235.003,235.003,235.003,235.003,235.001.57%100
Jan 29, 20263,120.003,185.003,120.003,185.003,185.001.59%2,200
Jan 28, 20263,130.003,135.003,130.003,135.003,135.00-0.16%700
Jan 27, 20263,135.003,155.003,135.003,140.003,140.000.32%600
Jan 26, 20263,135.003,135.003,115.003,130.003,130.00-1.11%1,300
Jan 23, 20263,045.003,180.003,040.003,165.003,165.003.09%2,500
Jan 22, 20262,995.003,350.002,995.003,070.003,070.002.50%11,300
Jan 21, 20262,990.003,070.002,971.002,995.002,995.000.30%3,400
Jan 20, 20262,978.003,050.002,978.002,986.002,986.000.34%6,900
Jan 16, 20263,020.003,020.002,975.002,976.002,976.00-1.13%5,800
Jan 15, 20263,090.003,090.003,010.003,010.003,010.00-2.43%32,600
Jan 14, 20263,065.003,110.003,030.003,085.003,085.000.82%4,700
Jan 13, 20263,020.003,060.003,020.003,060.003,060.001.32%500
Jan 9, 20263,035.003,090.003,020.003,020.003,020.00-0.82%2,200
Jan 8, 20263,005.003,120.002,997.003,045.003,045.001.00%1,700
Jan 7, 20263,140.003,140.002,990.003,015.003,015.00-3.98%4,700
Jan 6, 20262,999.003,435.002,960.003,140.003,140.006.48%15,200
Jan 5, 20262,904.002,989.002,904.002,949.002,949.001.69%2,300
Dec 30, 20252,929.002,929.002,900.002,900.002,900.00-1.16%300
Dec 29, 20252,978.002,980.002,934.002,934.002,934.00-0.54%700
Dec 26, 20252,921.002,950.002,921.002,950.002,900.000.99%600
Dec 25, 20252,920.002,940.002,920.002,921.002,871.490.03%600
Dec 24, 20252,912.002,940.002,912.002,920.002,870.510.27%1,900
Dec 23, 20252,940.002,940.002,912.002,912.002,862.64-1.25%300
Dec 22, 20252,870.002,949.002,870.002,949.002,899.022.47%1,000
Dec 19, 20252,867.002,930.002,867.002,878.002,829.220.10%2,200
Dec 18, 20252,882.002,882.002,870.002,875.002,826.27-0.24%300
Dec 17, 20252,890.002,890.002,882.002,882.002,833.15-0.45%200