The Kaneshita Construction Co.,Ltd. (TYO:1897)
Japan · Delayed Price · Currency is JPY 3,110.00
-140.00 (-4.31%)
Nov 6, 2026, 3:30 PM JST
TYO:1897 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,180.00 | 3,180.00 | 3,070.00 | 3,110.00 | 3,110.00 | -4.31% | 2,600 |
| Nov 5, 2026 | 3,240.00 | 3,400.00 | 3,240.00 | 3,250.00 | 3,250.00 | - | 3,800 |
| Nov 4, 2026 | 3,305.00 | 3,305.00 | 3,250.00 | 3,250.00 | 3,250.00 | -1.96% | 300 |
| Nov 2, 2026 | 3,380.00 | 3,380.00 | 3,315.00 | 3,315.00 | 3,315.00 | -3.91% | 1,200 |
| Oct 30, 2026 | 3,490.00 | 3,490.00 | 3,450.00 | 3,450.00 | 3,450.00 | -1.71% | 200 |
| Oct 29, 2026 | 3,460.00 | 3,510.00 | 3,450.00 | 3,510.00 | 3,510.00 | -0.57% | 500 |
| Oct 28, 2026 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | -0.28% | 500 |
| Oct 27, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3.21% | 100 |
| Oct 22, 2026 | 3,420.00 | 3,430.00 | 3,420.00 | 3,430.00 | 3,430.00 | 0.29% | 300 |
| Oct 21, 2026 | 3,350.00 | 3,420.00 | 3,350.00 | 3,420.00 | 3,420.00 | 0.74% | 300 |
| Oct 20, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | -3.96% | 300 |
| Oct 15, 2026 | 3,545.00 | 3,620.00 | 3,535.00 | 3,535.00 | 3,535.00 | 1.73% | 1,000 |
| Oct 14, 2026 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | -1.97% | 200 |
| Oct 13, 2026 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | - | 100 |
| Oct 9, 2026 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | -0.70% | 100 |
| Oct 8, 2026 | 3,500.00 | 3,570.00 | 3,430.00 | 3,570.00 | 3,570.00 | 2.15% | 1,500 |
| Oct 7, 2026 | 3,510.00 | 3,535.00 | 3,305.00 | 3,495.00 | 3,495.00 | -3.85% | 2,200 |
| Oct 6, 2026 | 3,680.00 | 3,680.00 | 3,635.00 | 3,635.00 | 3,635.00 | -0.55% | 300 |
| Oct 5, 2026 | 3,570.00 | 3,655.00 | 3,570.00 | 3,655.00 | 3,655.00 | 0.55% | 300 |
| Oct 2, 2026 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | -1.89% | 100 |
| Oct 1, 2026 | 3,690.00 | 3,705.00 | 3,690.00 | 3,705.00 | 3,705.00 | 2.35% | 300 |
| Sep 30, 2026 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | - | 100 |
| Sep 29, 2026 | 3,790.00 | 3,810.00 | 3,580.00 | 3,620.00 | 3,620.00 | -6.22% | 3,400 |
| Sep 28, 2026 | 3,900.00 | 3,970.00 | 3,855.00 | 3,860.00 | 3,860.00 | -0.90% | 1,400 |
| Sep 25, 2026 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | -0.13% | 200 |
| Sep 24, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 5.41% | 1,300 |
| Sep 18, 2026 | 3,700.00 | 3,700.00 | 3,660.00 | 3,700.00 | 3,700.00 | - | 1,300 |
| Sep 17, 2026 | 3,490.00 | 3,700.00 | 3,445.00 | 3,700.00 | 3,700.00 | 6.02% | 3,300 |
| Sep 16, 2026 | 3,300.00 | 3,575.00 | 3,300.00 | 3,490.00 | 3,490.00 | 6.08% | 2,200 |
| Sep 15, 2026 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 1.23% | 100 |
| Sep 14, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | -1.81% | 200 |
| Sep 11, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | -0.15% | 300 |
| Sep 10, 2026 | 3,310.00 | 3,315.00 | 3,310.00 | 3,315.00 | 3,315.00 | 0.15% | 700 |
| Sep 9, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - | 1,200 |
| Sep 8, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - | 300 |
| Sep 7, 2026 | 3,310.00 | 3,310.00 | 3,300.00 | 3,310.00 | 3,310.00 | - | 2,100 |
| Sep 4, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - | 100 |
| Sep 3, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - | 100 |
| Sep 2, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - | 100 |
| Sep 1, 2026 | 3,305.00 | 3,310.00 | 3,305.00 | 3,310.00 | 3,310.00 | 0.30% | 500 |
| Aug 31, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1.54% | 200 |
| Aug 28, 2026 | 3,250.00 | 3,305.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.62% | 600 |
| Aug 26, 2026 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.16% | 100 |
| Aug 25, 2026 | 3,215.00 | 3,270.00 | 3,215.00 | 3,225.00 | 3,225.00 | -0.46% | 600 |
| Aug 24, 2026 | 3,240.00 | 3,285.00 | 3,240.00 | 3,240.00 | 3,240.00 | -2.11% | 600 |
| Aug 21, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 1.69% | 100 |
| Aug 20, 2026 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | - | 100 |
| Aug 19, 2026 | 3,255.00 | 3,325.00 | 3,255.00 | 3,255.00 | 3,255.00 | -2.11% | 800 |
| Aug 18, 2026 | 3,330.00 | 3,330.00 | 3,325.00 | 3,325.00 | 3,325.00 | -2.21% | 200 |
| Aug 17, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 1.49% | 1,700 |