Kanro Inc. (TYO:2216)
Japan · Delayed Price · Currency is JPY 1,291.00
-30.00 (-2.27%)
Mar 4, 2026, 2:45 PM JST
Kanro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,390.00 | 1,392.00 | 1,321.00 | 1,325.00 | 1,325.00 | -5.29% | 235,400 |
| Mar 2, 2026 | 1,388.00 | 1,421.00 | 1,379.00 | 1,399.00 | 1,399.00 | -1.82% | 153,600 |
| Feb 27, 2026 | 1,412.00 | 1,429.00 | 1,381.00 | 1,425.00 | 1,425.00 | 1.86% | 193,800 |
| Feb 26, 2026 | 1,358.00 | 1,404.00 | 1,357.00 | 1,399.00 | 1,399.00 | 2.49% | 200,100 |
| Feb 25, 2026 | 1,315.00 | 1,374.00 | 1,311.00 | 1,365.00 | 1,365.00 | 3.80% | 234,100 |
| Feb 24, 2026 | 1,301.00 | 1,337.00 | 1,296.00 | 1,315.00 | 1,315.00 | -1.20% | 225,300 |
| Feb 20, 2026 | 1,370.00 | 1,370.00 | 1,326.00 | 1,331.00 | 1,331.00 | -3.55% | 215,700 |
| Feb 19, 2026 | 1,373.00 | 1,393.00 | 1,352.00 | 1,380.00 | 1,380.00 | 0.51% | 175,400 |
| Feb 18, 2026 | 1,372.00 | 1,380.00 | 1,349.00 | 1,373.00 | 1,373.00 | 0.07% | 190,700 |
| Feb 17, 2026 | 1,398.00 | 1,403.00 | 1,370.00 | 1,372.00 | 1,372.00 | -2.63% | 283,300 |
| Feb 16, 2026 | 1,478.00 | 1,514.00 | 1,391.00 | 1,409.00 | 1,409.00 | -4.60% | 550,800 |
| Feb 13, 2026 | 1,592.00 | 1,649.00 | 1,477.00 | 1,477.00 | 1,477.00 | -6.76% | 686,400 |
| Feb 12, 2026 | 1,600.00 | 1,601.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.06% | 174,400 |
| Feb 10, 2026 | 1,611.00 | 1,620.00 | 1,598.00 | 1,601.00 | 1,601.00 | -0.62% | 71,200 |
| Feb 9, 2026 | 1,608.00 | 1,615.00 | 1,573.00 | 1,611.00 | 1,611.00 | 0.37% | 135,400 |
| Feb 6, 2026 | 1,632.00 | 1,632.00 | 1,588.00 | 1,605.00 | 1,605.00 | -2.19% | 106,800 |
| Feb 5, 2026 | 1,622.00 | 1,645.00 | 1,610.00 | 1,641.00 | 1,641.00 | 1.86% | 93,200 |
| Feb 4, 2026 | 1,615.00 | 1,633.00 | 1,600.00 | 1,611.00 | 1,611.00 | -1.23% | 70,900 |
| Feb 3, 2026 | 1,647.00 | 1,647.00 | 1,617.00 | 1,631.00 | 1,631.00 | 1.30% | 77,900 |
| Feb 2, 2026 | 1,614.00 | 1,640.00 | 1,602.00 | 1,610.00 | 1,610.00 | -0.06% | 89,800 |
| Jan 30, 2026 | 1,616.00 | 1,623.00 | 1,597.00 | 1,611.00 | 1,611.00 | 1.00% | 70,600 |
| Jan 29, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | -1.12% | 72,100 |
| Jan 28, 2026 | 1,625.00 | 1,629.00 | 1,592.00 | 1,613.00 | 1,613.00 | -1.59% | 104,200 |
| Jan 27, 2026 | 1,652.00 | 1,677.00 | 1,630.00 | 1,639.00 | 1,639.00 | -0.43% | 105,700 |
| Jan 26, 2026 | 1,695.00 | 1,695.00 | 1,630.00 | 1,646.00 | 1,646.00 | -3.06% | 163,000 |
| Jan 23, 2026 | 1,763.00 | 1,764.00 | 1,681.00 | 1,698.00 | 1,698.00 | -1.74% | 116,800 |
| Jan 22, 2026 | 1,720.00 | 1,738.00 | 1,695.00 | 1,728.00 | 1,728.00 | 1.95% | 155,700 |
| Jan 21, 2026 | 1,770.00 | 1,803.00 | 1,676.00 | 1,695.00 | 1,695.00 | -4.78% | 383,300 |
| Jan 20, 2026 | 1,729.00 | 1,785.00 | 1,710.00 | 1,780.00 | 1,780.00 | 3.91% | 306,300 |
| Jan 19, 2026 | 1,650.00 | 1,718.00 | 1,650.00 | 1,713.00 | 1,713.00 | 4.71% | 228,700 |
| Jan 16, 2026 | 1,654.00 | 1,669.00 | 1,632.00 | 1,636.00 | 1,636.00 | -2.33% | 104,600 |
| Jan 15, 2026 | 1,626.00 | 1,688.00 | 1,625.00 | 1,675.00 | 1,675.00 | 4.04% | 148,600 |
| Jan 14, 2026 | 1,647.00 | 1,653.00 | 1,599.00 | 1,610.00 | 1,610.00 | -2.72% | 135,500 |
| Jan 13, 2026 | 1,667.00 | 1,674.00 | 1,625.00 | 1,655.00 | 1,655.00 | -0.90% | 138,700 |
| Jan 9, 2026 | 1,662.00 | 1,687.00 | 1,653.00 | 1,670.00 | 1,670.00 | 0.54% | 117,900 |
| Jan 8, 2026 | 1,728.00 | 1,729.00 | 1,644.00 | 1,661.00 | 1,661.00 | -2.92% | 250,900 |
| Jan 7, 2026 | 1,690.00 | 1,733.00 | 1,686.00 | 1,711.00 | 1,711.00 | 0.77% | 192,500 |
| Jan 6, 2026 | 1,687.00 | 1,730.00 | 1,671.00 | 1,698.00 | 1,698.00 | 1.98% | 192,600 |
| Jan 5, 2026 | 1,681.00 | 1,690.00 | 1,640.00 | 1,665.00 | 1,665.00 | 0.48% | 153,500 |
| Dec 30, 2025 | 1,640.00 | 1,675.00 | 1,640.00 | 1,657.00 | 1,657.00 | 1.59% | 201,300 |
| Dec 29, 2025 | 1,624.00 | 1,636.00 | 1,603.00 | 1,631.00 | 1,631.00 | 0.06% | 237,600 |
| Dec 26, 2025 | 1,633.00 | 1,650.00 | 1,613.00 | 1,630.00 | 1,614.00 | 1.24% | 239,200 |
| Dec 25, 2025 | 1,597.00 | 1,624.00 | 1,575.00 | 1,610.00 | 1,594.20 | 2.09% | 194,800 |
| Dec 24, 2025 | 1,581.00 | 1,588.00 | 1,573.00 | 1,577.00 | 1,561.52 | -0.19% | 124,300 |
| Dec 23, 2025 | 1,597.00 | 1,599.00 | 1,578.00 | 1,580.00 | 1,564.49 | -0.82% | 139,400 |
| Dec 22, 2025 | 1,590.00 | 1,597.00 | 1,566.00 | 1,593.00 | 1,577.36 | 1.01% | 190,900 |
| Dec 19, 2025 | 1,559.00 | 1,580.00 | 1,553.00 | 1,577.00 | 1,561.52 | 1.87% | 130,600 |
| Dec 18, 2025 | 1,540.00 | 1,562.00 | 1,534.00 | 1,548.00 | 1,532.80 | 0.58% | 134,400 |
| Dec 17, 2025 | 1,555.00 | 1,575.00 | 1,530.00 | 1,539.00 | 1,523.89 | 0.26% | 144,400 |
| Dec 16, 2025 | 1,508.00 | 1,543.00 | 1,508.00 | 1,535.00 | 1,519.93 | 2.54% | 146,900 |