Kanamic Network Co.,LTD (TYO:3939)
Japan · Delayed Price · Currency is JPY 522.00
+11.00 (2.15%)
Jan 23, 2026, 3:30 PM JST
Kanamic Network Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 513.00 | 524.00 | 508.00 | 522.00 | 522.00 | 2.15% | 119,200 |
| Jan 22, 2026 | 509.00 | 512.00 | 505.00 | 511.00 | 511.00 | 0.99% | 99,100 |
| Jan 21, 2026 | 502.00 | 506.00 | 492.00 | 506.00 | 506.00 | - | 112,400 |
| Jan 20, 2026 | 520.00 | 526.00 | 503.00 | 506.00 | 506.00 | -2.88% | 187,100 |
| Jan 19, 2026 | 529.00 | 530.00 | 521.00 | 521.00 | 521.00 | -1.51% | 111,000 |
| Jan 16, 2026 | 526.00 | 529.00 | 518.00 | 529.00 | 529.00 | 0.38% | 123,500 |
| Jan 15, 2026 | 525.00 | 532.00 | 524.00 | 527.00 | 527.00 | -0.38% | 161,300 |
| Jan 14, 2026 | 495.00 | 530.00 | 495.00 | 529.00 | 529.00 | 6.87% | 325,200 |
| Jan 13, 2026 | 506.00 | 508.00 | 490.00 | 495.00 | 495.00 | -1.98% | 230,900 |
| Jan 9, 2026 | 508.00 | 512.00 | 503.00 | 505.00 | 505.00 | -1.37% | 163,300 |
| Jan 8, 2026 | 513.00 | 516.00 | 511.00 | 512.00 | 512.00 | -0.39% | 82,500 |
| Jan 7, 2026 | 516.00 | 520.00 | 512.00 | 514.00 | 514.00 | -0.77% | 85,200 |
| Jan 6, 2026 | 509.00 | 518.00 | 509.00 | 518.00 | 518.00 | 1.17% | 93,900 |
| Jan 5, 2026 | 522.00 | 523.00 | 506.00 | 512.00 | 512.00 | -1.92% | 146,600 |
| Dec 30, 2025 | 529.00 | 530.00 | 518.00 | 522.00 | 522.00 | -0.95% | 110,900 |
| Dec 29, 2025 | 533.00 | 533.00 | 525.00 | 527.00 | 527.00 | -1.13% | 74,400 |
| Dec 26, 2025 | 530.00 | 535.00 | 526.00 | 533.00 | 533.00 | 0.38% | 49,400 |
| Dec 25, 2025 | 526.00 | 534.00 | 525.00 | 531.00 | 531.00 | 0.95% | 52,900 |
| Dec 24, 2025 | 540.00 | 542.00 | 526.00 | 526.00 | 526.00 | -2.59% | 79,700 |
| Dec 23, 2025 | 542.00 | 545.00 | 539.00 | 540.00 | 540.00 | - | 46,100 |
| Dec 22, 2025 | 546.00 | 548.00 | 539.00 | 540.00 | 540.00 | -0.55% | 131,200 |
| Dec 19, 2025 | 541.00 | 547.00 | 541.00 | 543.00 | 543.00 | 0.74% | 121,000 |
| Dec 18, 2025 | 542.00 | 547.00 | 534.00 | 539.00 | 539.00 | -0.74% | 133,500 |
| Dec 17, 2025 | 542.00 | 547.00 | 542.00 | 543.00 | 543.00 | 0.18% | 70,700 |
| Dec 16, 2025 | 544.00 | 551.00 | 540.00 | 542.00 | 542.00 | -0.55% | 99,100 |
| Dec 15, 2025 | 531.00 | 547.00 | 529.00 | 545.00 | 545.00 | 1.87% | 81,500 |
| Dec 12, 2025 | 533.00 | 538.00 | 532.00 | 535.00 | 535.00 | 0.56% | 63,100 |
| Dec 11, 2025 | 540.00 | 543.00 | 532.00 | 532.00 | 532.00 | -1.30% | 88,400 |
| Dec 10, 2025 | 540.00 | 545.00 | 535.00 | 539.00 | 539.00 | -0.55% | 58,700 |
| Dec 9, 2025 | 538.00 | 542.00 | 533.00 | 542.00 | 542.00 | 0.18% | 97,400 |
| Dec 8, 2025 | 538.00 | 543.00 | 535.00 | 541.00 | 541.00 | -0.55% | 97,800 |
| Dec 5, 2025 | 537.00 | 549.00 | 534.00 | 544.00 | 544.00 | 1.30% | 90,300 |
| Dec 4, 2025 | 540.00 | 549.00 | 531.00 | 537.00 | 537.00 | -0.56% | 116,900 |
| Dec 3, 2025 | 539.00 | 547.00 | 533.00 | 540.00 | 540.00 | -0.37% | 70,000 |
| Dec 2, 2025 | 555.00 | 555.00 | 540.00 | 542.00 | 542.00 | -1.81% | 126,400 |
| Dec 1, 2025 | 569.00 | 569.00 | 552.00 | 552.00 | 552.00 | -2.99% | 184,500 |
| Nov 28, 2025 | 550.00 | 569.00 | 549.00 | 569.00 | 569.00 | 3.64% | 201,700 |
| Nov 27, 2025 | 556.00 | 557.00 | 546.00 | 549.00 | 549.00 | -1.44% | 115,400 |
| Nov 26, 2025 | 549.00 | 557.00 | 546.00 | 557.00 | 557.00 | 1.83% | 175,000 |
| Nov 25, 2025 | 530.00 | 549.00 | 530.00 | 547.00 | 547.00 | 3.80% | 200,200 |
| Nov 21, 2025 | 510.00 | 527.00 | 509.00 | 527.00 | 527.00 | 2.93% | 163,000 |
| Nov 20, 2025 | 520.00 | 521.00 | 512.00 | 512.00 | 512.00 | -0.19% | 57,700 |
| Nov 19, 2025 | 512.00 | 519.00 | 510.00 | 513.00 | 513.00 | -1.16% | 75,100 |
| Nov 18, 2025 | 522.00 | 523.00 | 511.00 | 519.00 | 519.00 | -2.08% | 195,800 |
| Nov 17, 2025 | 530.00 | 532.00 | 519.00 | 530.00 | 530.00 | -0.56% | 218,100 |
| Nov 14, 2025 | 501.00 | 545.00 | 501.00 | 533.00 | 533.00 | 9.22% | 802,600 |
| Nov 13, 2025 | 494.00 | 496.00 | 488.00 | 488.00 | 488.00 | -0.81% | 80,200 |
| Nov 12, 2025 | 488.00 | 497.00 | 488.00 | 492.00 | 492.00 | 1.03% | 108,900 |
| Nov 11, 2025 | 477.00 | 487.00 | 473.00 | 487.00 | 487.00 | 1.88% | 85,900 |
| Nov 10, 2025 | 486.00 | 486.00 | 476.00 | 478.00 | 478.00 | - | 30,100 |