Kanro Inc. (TYO:2216)
Japan · Delayed Price · Currency is JPY 1,066.00
-14.00 (-1.30%)
May 26, 2026, 9:03 AM JST
Kanro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,095.00 | 1,105.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.30% | 80,000 |
| May 22, 2026 | 1,067.00 | 1,088.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.37% | 69,900 |
| May 21, 2026 | 1,088.00 | 1,090.00 | 1,076.00 | 1,076.00 | 1,076.00 | -1.01% | 46,400 |
| May 20, 2026 | 1,096.00 | 1,100.00 | 1,075.00 | 1,087.00 | 1,087.00 | - | 91,700 |
| May 19, 2026 | 1,069.00 | 1,096.00 | 1,068.00 | 1,087.00 | 1,087.00 | 1.49% | 59,400 |
| May 18, 2026 | 1,110.00 | 1,110.00 | 1,063.00 | 1,071.00 | 1,071.00 | -3.77% | 135,000 |
| May 15, 2026 | 1,100.00 | 1,125.00 | 1,100.00 | 1,113.00 | 1,113.00 | 1.18% | 64,300 |
| May 14, 2026 | 1,120.00 | 1,122.00 | 1,088.00 | 1,100.00 | 1,100.00 | -0.90% | 65,400 |
| May 13, 2026 | 1,088.00 | 1,115.00 | 1,088.00 | 1,110.00 | 1,110.00 | 0.91% | 50,800 |
| May 12, 2026 | 1,122.00 | 1,122.00 | 1,093.00 | 1,100.00 | 1,100.00 | -2.31% | 91,800 |
| May 11, 2026 | 1,137.00 | 1,142.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.23% | 47,900 |
| May 8, 2026 | 1,165.00 | 1,167.00 | 1,126.00 | 1,140.00 | 1,140.00 | - | 73,400 |
| May 7, 2026 | 1,190.00 | 1,191.00 | 1,133.00 | 1,140.00 | 1,140.00 | -3.39% | 197,700 |
| May 1, 2026 | 1,126.00 | 1,191.00 | 1,107.00 | 1,180.00 | 1,180.00 | 7.66% | 293,100 |
| Apr 30, 2026 | 1,160.00 | 1,175.00 | 1,081.00 | 1,096.00 | 1,096.00 | -6.08% | 599,000 |
| Apr 28, 2026 | 1,162.00 | 1,170.00 | 1,155.00 | 1,167.00 | 1,167.00 | -0.17% | 53,500 |
| Apr 27, 2026 | 1,155.00 | 1,182.00 | 1,150.00 | 1,169.00 | 1,169.00 | 1.30% | 77,500 |
| Apr 24, 2026 | 1,155.00 | 1,162.00 | 1,146.00 | 1,154.00 | 1,154.00 | -0.17% | 81,000 |
| Apr 23, 2026 | 1,168.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.86% | 74,800 |
| Apr 22, 2026 | 1,190.00 | 1,192.00 | 1,165.00 | 1,166.00 | 1,166.00 | -2.02% | 88,100 |
| Apr 21, 2026 | 1,182.00 | 1,193.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.68% | 78,600 |
| Apr 20, 2026 | 1,191.00 | 1,200.00 | 1,174.00 | 1,182.00 | 1,182.00 | -0.67% | 96,900 |
| Apr 17, 2026 | 1,200.00 | 1,208.00 | 1,186.00 | 1,190.00 | 1,190.00 | -0.83% | 84,500 |
| Apr 16, 2026 | 1,187.00 | 1,210.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.08% | 81,800 |
| Apr 15, 2026 | 1,197.00 | 1,205.00 | 1,183.00 | 1,199.00 | 1,199.00 | 1.35% | 138,100 |
| Apr 14, 2026 | 1,199.00 | 1,208.00 | 1,178.00 | 1,183.00 | 1,183.00 | -1.09% | 113,900 |
| Apr 13, 2026 | 1,200.00 | 1,218.00 | 1,192.00 | 1,196.00 | 1,196.00 | -0.91% | 91,400 |
| Apr 10, 2026 | 1,212.00 | 1,224.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.90% | 98,300 |
| Apr 9, 2026 | 1,230.00 | 1,240.00 | 1,211.00 | 1,218.00 | 1,218.00 | -1.06% | 102,800 |
| Apr 8, 2026 | 1,210.00 | 1,245.00 | 1,196.00 | 1,231.00 | 1,231.00 | 2.16% | 265,000 |
| Apr 7, 2026 | 1,203.00 | 1,215.00 | 1,198.00 | 1,205.00 | 1,205.00 | 0.08% | 71,200 |
| Apr 6, 2026 | 1,205.00 | 1,208.00 | 1,191.00 | 1,204.00 | 1,204.00 | 1.18% | 60,600 |
| Apr 3, 2026 | 1,205.00 | 1,216.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.25% | 126,500 |
| Apr 2, 2026 | 1,210.00 | 1,225.00 | 1,180.00 | 1,187.00 | 1,187.00 | -1.58% | 74,000 |
| Apr 1, 2026 | 1,206.00 | 1,222.00 | 1,185.00 | 1,206.00 | 1,206.00 | 2.12% | 92,800 |
| Mar 31, 2026 | 1,157.00 | 1,202.00 | 1,157.00 | 1,181.00 | 1,181.00 | 1.29% | 71,900 |
| Mar 30, 2026 | 1,145.00 | 1,166.00 | 1,123.00 | 1,166.00 | 1,166.00 | -1.69% | 259,200 |
| Mar 27, 2026 | 1,162.00 | 1,201.00 | 1,155.00 | 1,186.00 | 1,186.00 | 2.07% | 151,400 |
| Mar 26, 2026 | 1,204.00 | 1,210.00 | 1,155.00 | 1,162.00 | 1,162.00 | -3.01% | 285,800 |
| Mar 25, 2026 | 1,183.00 | 1,198.00 | 1,180.00 | 1,198.00 | 1,198.00 | 1.61% | 150,300 |
| Mar 24, 2026 | 1,170.00 | 1,182.00 | 1,156.00 | 1,179.00 | 1,179.00 | 3.33% | 182,500 |
| Mar 23, 2026 | 1,190.00 | 1,196.00 | 1,139.00 | 1,141.00 | 1,141.00 | -4.60% | 234,400 |
| Mar 19, 2026 | 1,226.00 | 1,227.00 | 1,192.00 | 1,196.00 | 1,196.00 | -4.78% | 177,600 |
| Mar 18, 2026 | 1,258.00 | 1,266.00 | 1,250.00 | 1,256.00 | 1,256.00 | 0.96% | 101,300 |
| Mar 17, 2026 | 1,210.00 | 1,255.00 | 1,210.00 | 1,244.00 | 1,244.00 | 1.63% | 168,500 |
| Mar 16, 2026 | 1,190.00 | 1,234.00 | 1,184.00 | 1,224.00 | 1,224.00 | 1.58% | 162,700 |
| Mar 13, 2026 | 1,180.00 | 1,215.00 | 1,173.00 | 1,205.00 | 1,205.00 | 1.69% | 133,000 |
| Mar 12, 2026 | 1,199.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | -2.23% | 284,700 |
| Mar 11, 2026 | 1,210.00 | 1,231.00 | 1,209.00 | 1,212.00 | 1,212.00 | 0.50% | 104,500 |
| Mar 10, 2026 | 1,199.00 | 1,237.00 | 1,183.00 | 1,206.00 | 1,206.00 | 0.84% | 233,000 |