Kanamic Network Co.,LTD (TYO:3939)
Japan · Delayed Price · Currency is JPY 489.00
-1.00 (-0.20%)
Oct 26, 2026, 3:30 PM JST
Kanamic Network Co.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 493.00 | 493.00 | 480.00 | 489.00 | 489.00 | -0.20% | 166,500 |
| Oct 23, 2026 | 497.00 | 500.00 | 489.00 | 490.00 | 490.00 | -1.61% | 83,900 |
| Oct 22, 2026 | 498.00 | 503.00 | 497.00 | 498.00 | 498.00 | 0.40% | 56,800 |
| Oct 21, 2026 | 497.00 | 501.00 | 495.00 | 496.00 | 496.00 | 0.61% | 72,200 |
| Oct 20, 2026 | 502.00 | 502.00 | 491.00 | 493.00 | 493.00 | -1.99% | 105,100 |
| Oct 19, 2026 | 504.00 | 504.00 | 499.00 | 503.00 | 503.00 | - | 71,400 |
| Oct 16, 2026 | 498.00 | 508.00 | 498.00 | 503.00 | 503.00 | 2.03% | 78,800 |
| Oct 15, 2026 | 495.00 | 495.00 | 491.00 | 493.00 | 493.00 | -0.80% | 54,500 |
| Oct 14, 2026 | 499.00 | 501.00 | 495.00 | 497.00 | 497.00 | -0.40% | 56,600 |
| Oct 13, 2026 | 501.00 | 502.00 | 495.00 | 499.00 | 499.00 | -0.20% | 118,100 |
| Oct 9, 2026 | 497.00 | 501.00 | 494.00 | 500.00 | 500.00 | 0.60% | 89,800 |
| Oct 8, 2026 | 489.00 | 497.00 | 488.00 | 497.00 | 497.00 | 0.61% | 81,100 |
| Oct 7, 2026 | 494.00 | 497.00 | 493.00 | 494.00 | 494.00 | 0.20% | 54,300 |
| Oct 6, 2026 | 488.00 | 494.00 | 488.00 | 493.00 | 493.00 | 0.82% | 73,600 |
| Oct 5, 2026 | 491.00 | 493.00 | 487.00 | 489.00 | 489.00 | -0.20% | 81,000 |
| Oct 2, 2026 | 497.00 | 498.00 | 489.00 | 490.00 | 490.00 | -2.20% | 146,800 |
| Oct 1, 2026 | 498.00 | 505.00 | 498.00 | 501.00 | 501.00 | - | 98,300 |
| Sep 30, 2026 | 483.00 | 501.00 | 482.00 | 501.00 | 501.00 | 3.51% | 130,700 |
| Sep 29, 2026 | 483.00 | 487.00 | 479.00 | 484.00 | 484.00 | 0.62% | 149,900 |
| Sep 28, 2026 | 494.00 | 497.00 | 488.00 | 490.00 | 481.00 | -0.81% | 201,100 |
| Sep 25, 2026 | 491.00 | 497.00 | 491.00 | 494.00 | 484.93 | 0.61% | 113,700 |
| Sep 24, 2026 | 495.00 | 499.00 | 491.00 | 491.00 | 481.98 | -0.81% | 140,000 |
| Sep 18, 2026 | 491.00 | 499.00 | 490.00 | 495.00 | 485.91 | 0.41% | 958,900 |
| Sep 17, 2026 | 491.00 | 493.00 | 490.00 | 493.00 | 483.94 | 0.61% | 88,400 |
| Sep 16, 2026 | 489.00 | 493.00 | 489.00 | 490.00 | 481.00 | - | 109,400 |
| Sep 15, 2026 | 491.00 | 493.00 | 489.00 | 490.00 | 481.00 | -0.61% | 66,100 |
| Sep 14, 2026 | 488.00 | 493.00 | 483.00 | 493.00 | 483.94 | 1.86% | 115,700 |
| Sep 11, 2026 | 480.00 | 484.00 | 474.00 | 484.00 | 475.11 | -0.41% | 145,400 |
| Sep 10, 2026 | 486.00 | 487.00 | 482.00 | 486.00 | 477.07 | 0.21% | 82,600 |
| Sep 9, 2026 | 486.00 | 490.00 | 483.00 | 485.00 | 476.09 | -0.82% | 135,500 |
| Sep 8, 2026 | 492.00 | 493.00 | 487.00 | 489.00 | 480.02 | -0.41% | 140,500 |
| Sep 7, 2026 | 491.00 | 491.00 | 484.00 | 491.00 | 481.98 | - | 140,900 |
| Sep 4, 2026 | 495.00 | 497.00 | 490.00 | 491.00 | 481.98 | -0.61% | 86,500 |
| Sep 3, 2026 | 503.00 | 503.00 | 491.00 | 494.00 | 484.93 | -2.18% | 139,200 |
| Sep 2, 2026 | 519.00 | 521.00 | 501.00 | 505.00 | 495.72 | -3.99% | 208,000 |
| Sep 1, 2026 | 530.00 | 533.00 | 520.00 | 526.00 | 516.34 | -0.75% | 205,600 |
| Aug 31, 2026 | 529.00 | 533.00 | 525.00 | 530.00 | 520.27 | 0.19% | 141,200 |
| Aug 28, 2026 | 519.00 | 529.00 | 519.00 | 529.00 | 519.28 | 1.73% | 155,400 |
| Aug 27, 2026 | 533.00 | 533.00 | 515.00 | 520.00 | 510.45 | -1.89% | 218,700 |
| Aug 26, 2026 | 531.00 | 535.00 | 520.00 | 530.00 | 520.27 | -0.56% | 946,400 |
| Aug 25, 2026 | 534.00 | 537.00 | 526.00 | 533.00 | 523.21 | - | 345,900 |
| Aug 24, 2026 | 539.00 | 546.00 | 527.00 | 533.00 | 523.21 | -0.37% | 340,800 |
| Aug 21, 2026 | 533.00 | 541.00 | 528.00 | 535.00 | 525.17 | 0.19% | 388,900 |
| Aug 20, 2026 | 534.00 | 534.00 | 525.00 | 534.00 | 524.19 | 0.95% | 80,700 |
| Aug 19, 2026 | 528.00 | 534.00 | 524.00 | 529.00 | 519.28 | -0.94% | 166,100 |
| Aug 18, 2026 | 530.00 | 538.00 | 524.00 | 534.00 | 524.19 | 0.75% | 189,100 |
| Aug 17, 2026 | 534.00 | 537.00 | 527.00 | 530.00 | 520.27 | -1.30% | 147,800 |
| Aug 14, 2026 | 524.00 | 537.00 | 514.00 | 537.00 | 527.14 | 2.48% | 208,500 |
| Aug 13, 2026 | 519.00 | 525.00 | 512.00 | 524.00 | 514.38 | 0.96% | 163,000 |
| Aug 12, 2026 | 510.00 | 519.00 | 491.00 | 519.00 | 509.47 | - | 358,200 |