Kanemi Co., Ltd. (TYO:2669)
Japan · Delayed Price · Currency is JPY 3,855.00
+25.00 (0.65%)
Jun 26, 2026, 3:30 PM JST
Kanemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4,000.00 | 4,085.00 | 3,965.00 | 3,965.00 | 3,965.00 | -0.88% | 7,600 |
| May 28, 2026 | 4,015.00 | 4,085.00 | 3,940.00 | 4,000.00 | 4,000.00 | -0.37% | 9,500 |
| May 27, 2026 | 3,935.00 | 4,040.00 | 3,855.00 | 4,015.00 | 4,015.00 | 2.03% | 13,800 |
| May 26, 2026 | 3,905.00 | 3,935.00 | 3,835.00 | 3,935.00 | 3,935.00 | 1.55% | 8,800 |
| May 25, 2026 | 3,805.00 | 3,885.00 | 3,785.00 | 3,875.00 | 3,875.00 | 2.65% | 14,300 |
| May 22, 2026 | 3,755.00 | 3,780.00 | 3,740.00 | 3,775.00 | 3,775.00 | 0.27% | 3,600 |
| May 21, 2026 | 3,750.00 | 3,765.00 | 3,750.00 | 3,765.00 | 3,765.00 | 0.53% | 1,700 |
| May 20, 2026 | 3,780.00 | 3,785.00 | 3,745.00 | 3,745.00 | 3,745.00 | -0.40% | 9,200 |
| May 19, 2026 | 3,730.00 | 3,770.00 | 3,730.00 | 3,760.00 | 3,760.00 | 0.40% | 5,800 |
| May 18, 2026 | 3,725.00 | 3,765.00 | 3,710.00 | 3,745.00 | 3,745.00 | 0.13% | 3,300 |
| May 15, 2026 | 3,745.00 | 3,765.00 | 3,700.00 | 3,740.00 | 3,740.00 | -0.13% | 4,500 |
| May 14, 2026 | 3,720.00 | 3,745.00 | 3,695.00 | 3,745.00 | 3,745.00 | 0.67% | 2,600 |
| May 13, 2026 | 3,700.00 | 3,720.00 | 3,690.00 | 3,720.00 | 3,720.00 | 0.68% | 4,200 |
| May 12, 2026 | 3,700.00 | 3,710.00 | 3,690.00 | 3,695.00 | 3,695.00 | -0.14% | 1,300 |
| May 11, 2026 | 3,700.00 | 3,705.00 | 3,690.00 | 3,700.00 | 3,700.00 | -0.27% | 2,800 |
| May 8, 2026 | 3,745.00 | 3,745.00 | 3,710.00 | 3,710.00 | 3,710.00 | -0.93% | 2,200 |
| May 7, 2026 | 3,745.00 | 3,760.00 | 3,730.00 | 3,745.00 | 3,745.00 | - | 4,200 |
| May 1, 2026 | 3,745.00 | 3,760.00 | 3,745.00 | 3,745.00 | 3,745.00 | - | 1,600 |
| Apr 30, 2026 | 3,765.00 | 3,775.00 | 3,745.00 | 3,745.00 | 3,745.00 | -0.53% | 3,400 |
| Apr 28, 2026 | 3,715.00 | 3,765.00 | 3,715.00 | 3,765.00 | 3,765.00 | 1.35% | 3,700 |
| Apr 27, 2026 | 3,720.00 | 3,740.00 | 3,700.00 | 3,715.00 | 3,715.00 | - | 7,600 |
| Apr 24, 2026 | 3,730.00 | 3,740.00 | 3,715.00 | 3,715.00 | 3,715.00 | -0.40% | 3,400 |
| Apr 23, 2026 | 3,715.00 | 3,745.00 | 3,710.00 | 3,730.00 | 3,730.00 | -0.27% | 4,900 |
| Apr 22, 2026 | 3,760.00 | 3,760.00 | 3,720.00 | 3,740.00 | 3,740.00 | -0.53% | 3,300 |
| Apr 21, 2026 | 3,790.00 | 3,790.00 | 3,755.00 | 3,760.00 | 3,760.00 | -0.53% | 3,300 |
| Apr 20, 2026 | 3,800.00 | 3,800.00 | 3,765.00 | 3,780.00 | 3,780.00 | -0.92% | 4,500 |
| Apr 17, 2026 | 3,820.00 | 3,840.00 | 3,815.00 | 3,815.00 | 3,815.00 | -0.26% | 3,400 |
| Apr 16, 2026 | 3,840.00 | 3,845.00 | 3,820.00 | 3,825.00 | 3,825.00 | -0.39% | 6,700 |
| Apr 15, 2026 | 3,775.00 | 3,845.00 | 3,775.00 | 3,840.00 | 3,840.00 | 1.32% | 8,900 |
| Apr 14, 2026 | 3,790.00 | 3,795.00 | 3,770.00 | 3,790.00 | 3,790.00 | -0.26% | 7,200 |