The Kaneshita Construction Co.,Ltd. (TYO:1897)
Japan · Delayed Price · Currency is JPY 3,860.00
-35.00 (-0.90%)
Sep 28, 2026, 12:52 PM JST
TYO:1897 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3,285.00 | 3,350.00 | 3,280.00 | 3,350.00 | 3,350.00 | 1.98% | 800 |
| Aug 12, 2026 | 3,235.00 | 3,285.00 | 3,235.00 | 3,285.00 | 3,285.00 | -0.61% | 400 |
| Aug 10, 2026 | 3,435.00 | 3,450.00 | 3,305.00 | 3,305.00 | 3,305.00 | -7.55% | 1,800 |
| Aug 7, 2026 | 3,135.00 | 3,575.00 | 3,135.00 | 3,575.00 | 3,575.00 | 14.22% | 2,100 |
| Aug 4, 2026 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 1.46% | 100 |
| Jul 28, 2026 | 3,120.00 | 3,130.00 | 3,085.00 | 3,085.00 | 3,085.00 | -0.48% | 700 |
| Jul 27, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 300 |
| Jul 23, 2026 | 3,085.00 | 3,100.00 | 3,085.00 | 3,100.00 | 3,100.00 | 1.14% | 200 |
| Jul 22, 2026 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | - | 100 |
| Jul 17, 2026 | 3,110.00 | 3,110.00 | 3,065.00 | 3,065.00 | 3,065.00 | -2.39% | 300 |
| Jul 16, 2026 | 3,110.00 | 3,150.00 | 3,110.00 | 3,140.00 | 3,140.00 | 1.13% | 400 |
| Jul 15, 2026 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | -0.16% | 200 |
| Jul 14, 2026 | 3,110.00 | 3,130.00 | 3,075.00 | 3,110.00 | 3,110.00 | - | 1,200 |
| Jul 13, 2026 | 3,090.00 | 3,110.00 | 3,080.00 | 3,110.00 | 3,110.00 | 0.65% | 300 |
| Jul 10, 2026 | 3,100.00 | 3,125.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.16% | 1,200 |
| Jul 9, 2026 | 3,110.00 | 3,180.00 | 3,095.00 | 3,095.00 | 3,095.00 | -2.67% | 3,000 |
| Jul 8, 2026 | 3,235.00 | 3,305.00 | 3,180.00 | 3,180.00 | 3,180.00 | -1.70% | 1,200 |
| Jul 7, 2026 | 3,300.00 | 3,300.00 | 3,225.00 | 3,235.00 | 3,235.00 | 0.62% | 1,800 |
| Jul 6, 2026 | 3,250.00 | 3,250.00 | 3,215.00 | 3,215.00 | 3,215.00 | 1.10% | 300 |
| Jul 3, 2026 | 3,275.00 | 3,275.00 | 3,180.00 | 3,180.00 | 3,180.00 | -3.93% | 1,400 |
| Jul 2, 2026 | 3,310.00 | 3,450.00 | 3,310.00 | 3,310.00 | 3,310.00 | 2.48% | 800 |
| Jul 1, 2026 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.47% | 100 |
| Jun 30, 2026 | 3,075.00 | 3,215.00 | 3,075.00 | 3,215.00 | 3,215.00 | 3.88% | 2,500 |