Kanro Inc. (TYO:2216)
Japan · Delayed Price · Currency is JPY 1,100.00
-162.00 (-12.84%)
Jul 31, 2026, 3:30 PM JST
Kanro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,270.00 | 1,288.00 | 1,080.00 | 1,100.00 | 1,100.00 | -12.84% | 422,000 |
| Jul 30, 2026 | 1,275.00 | 1,284.00 | 1,245.00 | 1,262.00 | 1,262.00 | -0.79% | 88,400 |
| Jul 29, 2026 | 1,235.00 | 1,274.00 | 1,220.00 | 1,272.00 | 1,272.00 | 4.01% | 86,300 |
| Jul 28, 2026 | 1,247.00 | 1,247.00 | 1,223.00 | 1,223.00 | 1,223.00 | -1.05% | 57,800 |
| Jul 27, 2026 | 1,242.00 | 1,248.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.32% | 69,100 |
| Jul 24, 2026 | 1,210.00 | 1,242.00 | 1,210.00 | 1,232.00 | 1,232.00 | 1.40% | 58,900 |
| Jul 23, 2026 | 1,210.00 | 1,218.00 | 1,199.00 | 1,215.00 | 1,215.00 | 1.25% | 41,100 |
| Jul 22, 2026 | 1,215.00 | 1,215.00 | 1,194.00 | 1,200.00 | 1,200.00 | -1.72% | 79,000 |
| Jul 21, 2026 | 1,230.00 | 1,236.00 | 1,200.00 | 1,221.00 | 1,221.00 | -0.49% | 102,500 |
| Jul 17, 2026 | 1,223.00 | 1,274.00 | 1,222.00 | 1,227.00 | 1,227.00 | 0.90% | 209,000 |
| Jul 16, 2026 | 1,211.00 | 1,235.00 | 1,192.00 | 1,216.00 | 1,216.00 | 2.44% | 95,900 |
| Jul 15, 2026 | 1,228.00 | 1,228.00 | 1,185.00 | 1,187.00 | 1,187.00 | -2.14% | 65,800 |
| Jul 14, 2026 | 1,165.00 | 1,248.00 | 1,165.00 | 1,213.00 | 1,213.00 | 4.12% | 208,500 |
| Jul 13, 2026 | 1,174.00 | 1,179.00 | 1,158.00 | 1,165.00 | 1,165.00 | 0.43% | 47,500 |
| Jul 10, 2026 | 1,178.00 | 1,189.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.53% | 61,200 |
| Jul 9, 2026 | 1,178.00 | 1,200.00 | 1,161.00 | 1,178.00 | 1,178.00 | 0.08% | 133,400 |
| Jul 8, 2026 | 1,137.00 | 1,195.00 | 1,137.00 | 1,177.00 | 1,177.00 | 3.52% | 218,000 |
| Jul 7, 2026 | 1,124.00 | 1,139.00 | 1,120.00 | 1,137.00 | 1,137.00 | 1.79% | 46,900 |
| Jul 6, 2026 | 1,104.00 | 1,131.00 | 1,104.00 | 1,117.00 | 1,117.00 | 1.18% | 65,300 |
| Jul 3, 2026 | 1,112.00 | 1,119.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.09% | 50,400 |
| Jul 2, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,103.00 | 1,103.00 | 2.41% | 42,200 |
| Jul 1, 2026 | 1,095.00 | 1,095.00 | 1,074.00 | 1,077.00 | 1,077.00 | -1.01% | 46,300 |
| Jun 30, 2026 | 1,104.00 | 1,109.00 | 1,086.00 | 1,088.00 | 1,088.00 | -0.27% | 87,400 |
| Jun 29, 2026 | 1,105.00 | 1,124.00 | 1,086.00 | 1,091.00 | 1,091.00 | 0.09% | 102,400 |
| Jun 26, 2026 | 1,097.00 | 1,117.00 | 1,088.00 | 1,105.00 | 1,090.00 | 1.94% | 93,300 |
| Jun 25, 2026 | 1,088.00 | 1,097.00 | 1,074.00 | 1,084.00 | 1,069.29 | -0.37% | 68,000 |
| Jun 24, 2026 | 1,090.00 | 1,110.00 | 1,083.00 | 1,088.00 | 1,073.23 | 0.18% | 67,500 |
| Jun 23, 2026 | 1,096.00 | 1,099.00 | 1,080.00 | 1,086.00 | 1,071.26 | -1.09% | 79,500 |
| Jun 22, 2026 | 1,097.00 | 1,111.00 | 1,087.00 | 1,098.00 | 1,083.10 | 1.10% | 41,900 |
| Jun 19, 2026 | 1,121.00 | 1,121.00 | 1,086.00 | 1,086.00 | 1,071.26 | -2.78% | 106,500 |
| Jun 18, 2026 | 1,112.00 | 1,127.00 | 1,105.00 | 1,117.00 | 1,101.84 | 1.27% | 53,300 |
| Jun 17, 2026 | 1,110.00 | 1,126.00 | 1,103.00 | 1,103.00 | 1,088.03 | -0.36% | 69,700 |
| Jun 16, 2026 | 1,114.00 | 1,119.00 | 1,090.00 | 1,107.00 | 1,091.97 | 0.27% | 66,400 |
| Jun 15, 2026 | 1,122.00 | 1,136.00 | 1,104.00 | 1,104.00 | 1,089.01 | -1.60% | 66,400 |
| Jun 12, 2026 | 1,139.00 | 1,148.00 | 1,119.00 | 1,122.00 | 1,106.77 | -1.15% | 78,200 |
| Jun 11, 2026 | 1,115.00 | 1,135.00 | 1,103.00 | 1,135.00 | 1,119.59 | 1.79% | 68,600 |
| Jun 10, 2026 | 1,090.00 | 1,118.00 | 1,090.00 | 1,115.00 | 1,099.86 | 2.86% | 63,400 |
| Jun 9, 2026 | 1,098.00 | 1,099.00 | 1,073.00 | 1,084.00 | 1,069.29 | -0.64% | 65,200 |
| Jun 8, 2026 | 1,078.00 | 1,091.00 | 1,068.00 | 1,091.00 | 1,076.19 | 2.44% | 88,800 |
| Jun 5, 2026 | 1,046.00 | 1,078.00 | 1,046.00 | 1,065.00 | 1,050.54 | 1.72% | 86,500 |
| Jun 4, 2026 | 1,060.00 | 1,064.00 | 1,045.00 | 1,047.00 | 1,032.79 | -1.51% | 87,800 |
| Jun 3, 2026 | 1,074.00 | 1,077.00 | 1,050.00 | 1,063.00 | 1,048.57 | -1.02% | 133,300 |
| Jun 2, 2026 | 1,057.00 | 1,090.00 | 1,053.00 | 1,074.00 | 1,059.42 | 2.19% | 89,700 |
| Jun 1, 2026 | 1,100.00 | 1,105.00 | 1,051.00 | 1,051.00 | 1,036.73 | -4.45% | 207,100 |
| May 29, 2026 | 1,113.00 | 1,138.00 | 1,100.00 | 1,100.00 | 1,085.07 | -0.63% | 122,400 |
| May 28, 2026 | 1,082.00 | 1,110.00 | 1,082.00 | 1,107.00 | 1,091.97 | 1.56% | 69,300 |
| May 27, 2026 | 1,085.00 | 1,094.00 | 1,080.00 | 1,090.00 | 1,075.20 | 0.37% | 47,400 |
| May 26, 2026 | 1,075.00 | 1,090.00 | 1,069.00 | 1,086.00 | 1,071.26 | 1.88% | 62,500 |
| May 25, 2026 | 1,095.00 | 1,105.00 | 1,066.00 | 1,066.00 | 1,051.53 | -1.30% | 80,000 |
| May 22, 2026 | 1,067.00 | 1,088.00 | 1,065.00 | 1,080.00 | 1,065.34 | 0.37% | 69,900 |