Kanemi Co., Ltd. (TYO:2669)
Japan · Delayed Price · Currency is JPY 3,985.00
-15.00 (-0.38%)
Aug 12, 2026, 3:23 PM JST
Kanemi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,010.00 | 4,010.00 | 3,985.00 | 4,000.00 | 4,000.00 | -0.12% | 4,300 |
| Aug 7, 2026 | 4,000.00 | 4,010.00 | 3,985.00 | 4,005.00 | 4,005.00 | 0.63% | 3,200 |
| Aug 6, 2026 | 3,970.00 | 4,000.00 | 3,970.00 | 3,980.00 | 3,980.00 | 0.25% | 3,200 |
| Aug 5, 2026 | 3,960.00 | 3,985.00 | 3,955.00 | 3,970.00 | 3,970.00 | -0.13% | 2,300 |
| Aug 4, 2026 | 3,995.00 | 4,000.00 | 3,950.00 | 3,975.00 | 3,975.00 | 0.13% | 4,500 |
| Aug 3, 2026 | 3,990.00 | 4,000.00 | 3,970.00 | 3,970.00 | 3,970.00 | -0.50% | 5,800 |
| Jul 31, 2026 | 4,015.00 | 4,020.00 | 3,980.00 | 3,990.00 | 3,990.00 | -0.62% | 7,900 |
| Jul 30, 2026 | 3,985.00 | 4,025.00 | 3,985.00 | 4,015.00 | 4,015.00 | 0.75% | 2,800 |
| Jul 29, 2026 | 3,990.00 | 4,010.00 | 3,980.00 | 3,985.00 | 3,985.00 | -0.38% | 3,600 |
| Jul 28, 2026 | 4,000.00 | 4,010.00 | 3,985.00 | 4,000.00 | 4,000.00 | - | 2,700 |
| Jul 27, 2026 | 3,995.00 | 4,010.00 | 3,980.00 | 4,000.00 | 4,000.00 | 0.50% | 3,200 |
| Jul 24, 2026 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 3,980.00 | - | 1,500 |
| Jul 23, 2026 | 3,990.00 | 3,995.00 | 3,980.00 | 3,980.00 | 3,980.00 | - | 1,400 |
| Jul 22, 2026 | 3,990.00 | 4,005.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.62% | 4,100 |
| Jul 21, 2026 | 3,990.00 | 4,010.00 | 3,990.00 | 4,005.00 | 4,005.00 | - | 3,200 |
| Jul 17, 2026 | 4,020.00 | 4,020.00 | 4,000.00 | 4,005.00 | 4,005.00 | -0.37% | 2,800 |
| Jul 16, 2026 | 4,030.00 | 4,035.00 | 4,015.00 | 4,020.00 | 4,020.00 | -0.25% | 700 |
| Jul 15, 2026 | 4,040.00 | 4,040.00 | 4,015.00 | 4,030.00 | 4,030.00 | - | 2,100 |
| Jul 14, 2026 | 4,035.00 | 4,040.00 | 4,020.00 | 4,030.00 | 4,030.00 | -0.12% | 2,600 |
| Jul 13, 2026 | 4,020.00 | 4,040.00 | 4,020.00 | 4,035.00 | 4,035.00 | 0.37% | 3,300 |
| Jul 10, 2026 | 4,025.00 | 4,030.00 | 4,015.00 | 4,020.00 | 4,020.00 | -0.12% | 4,000 |
| Jul 9, 2026 | 4,035.00 | 4,050.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 2,800 |
| Jul 8, 2026 | 4,035.00 | 4,035.00 | 4,010.00 | 4,025.00 | 4,025.00 | -0.12% | 2,400 |
| Jul 7, 2026 | 4,020.00 | 4,070.00 | 4,000.00 | 4,030.00 | 4,030.00 | 1.38% | 7,500 |
| Jul 6, 2026 | 3,965.00 | 4,000.00 | 3,965.00 | 3,975.00 | 3,975.00 | -0.87% | 2,600 |
| Jul 3, 2026 | 4,015.00 | 4,015.00 | 3,980.00 | 4,010.00 | 4,010.00 | -0.12% | 2,200 |
| Jul 2, 2026 | 4,015.00 | 4,030.00 | 3,995.00 | 4,015.00 | 4,015.00 | -0.25% | 5,800 |
| Jul 1, 2026 | 4,000.00 | 4,025.00 | 3,970.00 | 4,025.00 | 4,025.00 | 1.90% | 7,800 |
| Jun 30, 2026 | 3,910.00 | 3,975.00 | 3,900.00 | 3,950.00 | 3,950.00 | 1.41% | 5,900 |
| Jun 29, 2026 | 3,855.00 | 3,905.00 | 3,855.00 | 3,895.00 | 3,895.00 | 1.04% | 5,000 |
| Jun 26, 2026 | 3,840.00 | 3,890.00 | 3,840.00 | 3,855.00 | 3,855.00 | 0.65% | 4,400 |
| Jun 25, 2026 | 3,795.00 | 3,845.00 | 3,790.00 | 3,830.00 | 3,830.00 | 1.06% | 3,800 |
| Jun 24, 2026 | 3,800.00 | 3,800.00 | 3,755.00 | 3,790.00 | 3,790.00 | -0.13% | 1,100 |
| Jun 23, 2026 | 3,800.00 | 3,800.00 | 3,735.00 | 3,795.00 | 3,795.00 | 0.26% | 3,000 |
| Jun 22, 2026 | 3,755.00 | 3,785.00 | 3,705.00 | 3,785.00 | 3,785.00 | 1.61% | 4,200 |
| Jun 19, 2026 | 3,720.00 | 3,735.00 | 3,710.00 | 3,725.00 | 3,725.00 | 0.13% | 1,300 |
| Jun 18, 2026 | 3,700.00 | 3,730.00 | 3,700.00 | 3,720.00 | 3,720.00 | 0.54% | 1,800 |
| Jun 17, 2026 | 3,735.00 | 3,735.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.13% | 2,000 |
| Jun 16, 2026 | 3,705.00 | 3,720.00 | 3,700.00 | 3,705.00 | 3,705.00 | -0.13% | 1,200 |
| Jun 15, 2026 | 3,765.00 | 3,765.00 | 3,695.00 | 3,710.00 | 3,710.00 | -1.33% | 4,700 |
| Jun 12, 2026 | 3,750.00 | 3,775.00 | 3,750.00 | 3,760.00 | 3,760.00 | 0.27% | 1,900 |
| Jun 11, 2026 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 3,750.00 | -0.66% | 2,100 |
| Jun 10, 2026 | 3,800.00 | 3,800.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.27% | 2,100 |
| Jun 9, 2026 | 3,845.00 | 3,845.00 | 3,760.00 | 3,765.00 | 3,765.00 | -1.44% | 4,500 |
| Jun 8, 2026 | 3,820.00 | 3,870.00 | 3,805.00 | 3,820.00 | 3,820.00 | -0.26% | 4,400 |
| Jun 5, 2026 | 3,830.00 | 3,850.00 | 3,830.00 | 3,830.00 | 3,830.00 | - | 800 |
| Jun 4, 2026 | 3,860.00 | 3,865.00 | 3,820.00 | 3,830.00 | 3,830.00 | -0.65% | 2,800 |
| Jun 3, 2026 | 3,830.00 | 3,860.00 | 3,820.00 | 3,855.00 | 3,855.00 | 0.52% | 4,900 |
| Jun 2, 2026 | 3,920.00 | 3,930.00 | 3,785.00 | 3,835.00 | 3,835.00 | -1.92% | 7,200 |
| Jun 1, 2026 | 3,965.00 | 4,000.00 | 3,910.00 | 3,910.00 | 3,910.00 | -1.39% | 5,600 |