Skip to main content
logo
The Kaneshita Construction Co.,Ltd. (TYO:1897)
Japan flag Japan · Delayed Price · Currency is JPY
3,310.00
-20.00 (-0.60%)
May 22, 2026, 3:30 PM JST

TYO:1897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,305.003,350.003,285.003,310.003,310.00-0.60%1,700
May 21, 20263,345.003,345.003,310.003,330.003,330.00-0.45%600
May 20, 20263,305.003,345.003,195.003,345.003,345.001.98%2,300
May 19, 20263,280.003,280.003,280.003,280.003,280.000.92%300
May 18, 20263,250.003,250.003,250.003,250.003,250.002.20%100
May 15, 20263,310.003,310.003,180.003,180.003,180.00-3.93%300
May 14, 20263,310.003,310.003,145.003,310.003,310.00-1.78%1,400
May 13, 20263,360.003,370.003,285.003,370.003,370.00-1.75%800
May 11, 20263,430.003,430.003,430.003,430.003,430.00-0.44%100
May 8, 20263,430.003,455.003,330.003,445.003,445.000.44%2,300
May 7, 20263,430.003,430.003,430.003,430.003,430.002.39%100
May 1, 20263,370.003,370.003,350.003,350.003,350.00-2.62%600
Apr 28, 20263,490.003,515.003,420.003,440.003,440.000.58%2,700
Apr 27, 20263,400.003,490.003,390.003,420.003,420.000.29%1,200
Apr 24, 20263,400.003,425.003,400.003,410.003,410.001.79%600
Apr 23, 20263,350.003,350.003,350.003,350.003,350.00-200
Apr 22, 20263,335.003,350.003,335.003,350.003,350.000.90%800
Apr 21, 20263,320.003,330.003,320.003,320.003,320.000.45%800
Apr 20, 20263,305.003,305.003,305.003,305.003,305.000.15%100
Apr 17, 20263,310.003,310.003,300.003,300.003,300.00-0.30%300
Apr 16, 20263,310.003,310.003,310.003,310.003,310.000.30%100
Apr 14, 20263,310.003,310.003,300.003,300.003,300.00-0.30%200
Apr 13, 20263,335.003,335.003,310.003,310.003,310.00-0.75%200
Apr 10, 20263,335.003,335.003,335.003,335.003,335.000.76%100
Apr 9, 20263,310.003,310.003,310.003,310.003,310.00-100
Apr 8, 20263,310.003,380.003,300.003,310.003,310.00-0.60%1,600
Apr 7, 20263,330.003,330.003,330.003,330.003,330.00-700
Apr 3, 20263,315.003,330.003,315.003,330.003,330.00-200
Apr 2, 20263,330.003,330.003,330.003,330.003,330.000.60%100
Apr 1, 20263,350.003,350.003,310.003,310.003,310.00-1.49%200
Mar 31, 20263,360.003,360.003,360.003,360.003,360.00-0.15%100
Mar 30, 20263,315.003,365.003,305.003,365.003,365.001.36%1,200
Mar 27, 20263,320.003,320.003,320.003,320.003,320.00-1.19%600
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