Skip to main content
logo
The Kaneshita Construction Co.,Ltd. (TYO:1897)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
-40.00 (-1.19%)
At close: Mar 27, 2026

TYO:1897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,320.003,360.003,320.003,360.00--700
Mar 26, 20263,345.003,360.003,345.003,360.003,360.000.75%200
Mar 25, 20263,270.003,340.003,200.003,335.003,335.001.99%1,800
Mar 24, 20263,355.003,355.003,180.003,270.003,270.00-1.36%1,600
Mar 23, 20263,235.003,345.003,180.003,315.003,315.002.00%3,600
Mar 19, 20263,345.003,380.003,250.003,250.003,250.00-3.85%2,300
Mar 18, 20263,350.003,380.003,350.003,380.003,380.000.75%700
Mar 16, 20263,280.003,355.003,255.003,355.003,355.002.29%2,800
Mar 13, 20263,310.003,325.003,265.003,280.003,280.00-0.91%600
Mar 12, 20263,360.003,380.003,310.003,310.003,310.00-3.50%1,100
Mar 11, 20263,335.003,480.003,335.003,430.003,430.001.93%1,700
Mar 10, 20263,310.003,365.003,305.003,365.003,365.001.82%300
Mar 9, 20263,310.003,380.003,170.003,305.003,305.00-0.15%4,300
Mar 6, 20263,320.003,385.003,245.003,310.003,310.00-2.07%5,800
Mar 5, 20263,310.003,385.003,310.003,380.003,380.002.11%3,300
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