KANMONKAI Co., Ltd. (TYO:3372)
Japan · Delayed Price · Currency is JPY 227.00
-1.00 (-0.44%)
At close: Feb 13, 2026
KANMONKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | -0.44% | 12,500 |
| Feb 12, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 20,900 |
| Feb 10, 2026 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.88% | 18,500 |
| Feb 9, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.44% | 11,300 |
| Feb 6, 2026 | 227.00 | 229.00 | 226.00 | 229.00 | 229.00 | 1.33% | 18,500 |
| Feb 5, 2026 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 20,000 |
| Feb 4, 2026 | 227.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 8,200 |
| Feb 3, 2026 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | 0.44% | 11,400 |
| Feb 2, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | - | 16,200 |
| Jan 30, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | -0.44% | 12,000 |
| Jan 29, 2026 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 11,100 |
| Jan 28, 2026 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 19,000 |
| Jan 27, 2026 | 228.00 | 229.00 | 228.00 | 228.00 | 228.00 | - | 13,600 |
| Jan 26, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.44% | 21,700 |
| Jan 23, 2026 | 234.00 | 234.00 | 228.00 | 229.00 | 229.00 | - | 30,500 |
| Jan 22, 2026 | 229.00 | 233.00 | 225.00 | 229.00 | 229.00 | -5.37% | 126,600 |
| Jan 21, 2026 | 227.00 | 265.00 | 225.00 | 242.00 | 242.00 | 7.08% | 298,600 |
| Jan 20, 2026 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0.44% | 13,800 |
| Jan 19, 2026 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 0.45% | 22,500 |
| Jan 16, 2026 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | - | 16,400 |
| Jan 15, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | - | 10,700 |
| Jan 14, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | 0.45% | 10,800 |
| Jan 13, 2026 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -0.45% | 18,500 |
| Jan 9, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | - | 15,000 |
| Jan 8, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | - | 10,400 |
| Jan 7, 2026 | 224.00 | 225.00 | 223.00 | 224.00 | 224.00 | - | 19,300 |
| Jan 6, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | - | 23,400 |
| Jan 5, 2026 | 224.00 | 225.00 | 223.00 | 224.00 | 224.00 | - | 17,100 |
| Dec 30, 2025 | 223.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 14,300 |
| Dec 29, 2025 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | 0.91% | 26,500 |
| Dec 26, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 55,600 |
| Dec 25, 2025 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.45% | 33,000 |
| Dec 24, 2025 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 33,700 |
| Dec 23, 2025 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | 0.45% | 29,200 |
| Dec 22, 2025 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.89% | 33,100 |
| Dec 19, 2025 | 226.00 | 226.00 | 223.00 | 224.00 | 224.00 | -0.88% | 20,700 |
| Dec 18, 2025 | 225.00 | 226.00 | 223.00 | 226.00 | 226.00 | 0.44% | 18,100 |
| Dec 17, 2025 | 227.00 | 228.00 | 225.00 | 225.00 | 225.00 | -0.88% | 38,500 |
| Dec 16, 2025 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | -0.44% | 17,900 |
| Dec 15, 2025 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 34,700 |
| Dec 12, 2025 | 230.00 | 230.00 | 227.00 | 228.00 | 228.00 | - | 10,300 |
| Dec 11, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 7,600 |
| Dec 10, 2025 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | - | 10,800 |
| Dec 9, 2025 | 228.00 | 229.00 | 228.00 | 228.00 | 228.00 | - | 16,000 |
| Dec 8, 2025 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | - | 14,700 |
| Dec 5, 2025 | 229.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 12,600 |
| Dec 4, 2025 | 228.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.87% | 22,900 |
| Dec 3, 2025 | 233.00 | 233.00 | 229.00 | 230.00 | 230.00 | -0.86% | 26,100 |
| Dec 2, 2025 | 233.00 | 234.00 | 231.00 | 232.00 | 232.00 | -0.43% | 14,700 |
| Dec 1, 2025 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | - | 12,700 |