Kanamic Network Co.,LTD (TYO:3939)
Japan · Delayed Price · Currency is JPY 510.00
-36.00 (-6.59%)
May 14, 2026, 3:30 PM JST
Kanamic Network Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 541.00 | 542.00 | 496.00 | 510.00 | 510.00 | -6.59% | 841,000 |
| May 13, 2026 | 550.00 | 556.00 | 536.00 | 546.00 | 546.00 | -0.18% | 281,500 |
| May 12, 2026 | 551.00 | 556.00 | 547.00 | 547.00 | 547.00 | -1.08% | 124,300 |
| May 11, 2026 | 557.00 | 562.00 | 551.00 | 553.00 | 553.00 | - | 115,800 |
| May 8, 2026 | 547.00 | 554.00 | 544.00 | 553.00 | 553.00 | 1.10% | 105,700 |
| May 7, 2026 | 550.00 | 555.00 | 545.00 | 547.00 | 547.00 | 0.18% | 155,500 |
| May 1, 2026 | 545.00 | 548.00 | 536.00 | 546.00 | 546.00 | 0.37% | 147,200 |
| Apr 30, 2026 | 550.00 | 551.00 | 537.00 | 544.00 | 544.00 | -1.09% | 108,700 |
| Apr 28, 2026 | 546.00 | 550.00 | 542.00 | 550.00 | 550.00 | 0.92% | 116,800 |
| Apr 27, 2026 | 539.00 | 550.00 | 538.00 | 545.00 | 545.00 | 1.49% | 192,000 |
| Apr 24, 2026 | 547.00 | 548.00 | 535.00 | 537.00 | 537.00 | -1.83% | 118,200 |
| Apr 23, 2026 | 563.00 | 563.00 | 542.00 | 547.00 | 547.00 | -2.84% | 156,300 |
| Apr 22, 2026 | 563.00 | 575.00 | 556.00 | 563.00 | 563.00 | - | 153,900 |
| Apr 21, 2026 | 571.00 | 576.00 | 559.00 | 563.00 | 563.00 | -2.43% | 217,600 |
| Apr 20, 2026 | 580.00 | 583.00 | 572.00 | 577.00 | 577.00 | 1.58% | 262,500 |
| Apr 17, 2026 | 563.00 | 571.00 | 562.00 | 568.00 | 568.00 | 0.53% | 244,700 |
| Apr 16, 2026 | 560.00 | 575.00 | 560.00 | 565.00 | 565.00 | 2.73% | 327,200 |
| Apr 15, 2026 | 535.00 | 553.00 | 535.00 | 550.00 | 550.00 | 4.17% | 249,300 |
| Apr 14, 2026 | 525.00 | 530.00 | 515.00 | 528.00 | 528.00 | 0.96% | 190,700 |
| Apr 13, 2026 | 530.00 | 537.00 | 519.00 | 523.00 | 523.00 | -1.69% | 185,100 |
| Apr 10, 2026 | 526.00 | 533.00 | 517.00 | 532.00 | 532.00 | 1.14% | 167,300 |
| Apr 9, 2026 | 536.00 | 536.00 | 525.00 | 526.00 | 526.00 | -1.68% | 65,300 |
| Apr 8, 2026 | 530.00 | 538.00 | 530.00 | 535.00 | 535.00 | 0.94% | 127,700 |
| Apr 7, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2.32% | 137,200 |
| Apr 6, 2026 | 512.00 | 519.00 | 512.00 | 518.00 | 518.00 | 0.39% | 79,100 |
| Apr 3, 2026 | 512.00 | 518.00 | 511.00 | 516.00 | 516.00 | 0.19% | 46,600 |
| Apr 2, 2026 | 520.00 | 525.00 | 513.00 | 515.00 | 515.00 | -1.53% | 86,000 |
| Apr 1, 2026 | 518.00 | 526.00 | 514.00 | 523.00 | 523.00 | 2.55% | 148,500 |
| Mar 31, 2026 | 500.00 | 517.00 | 500.00 | 510.00 | 510.00 | 0.79% | 109,600 |
| Mar 30, 2026 | 495.00 | 511.00 | 493.00 | 506.00 | 506.00 | -1.75% | 116,600 |
| Mar 27, 2026 | 506.00 | 515.00 | 503.00 | 515.00 | 515.00 | 1.98% | 636,400 |
| Mar 26, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 62,700 |
| Mar 25, 2026 | 501.00 | 513.00 | 501.00 | 510.00 | 510.00 | 0.79% | 134,600 |
| Mar 24, 2026 | 501.00 | 509.00 | 500.00 | 506.00 | 506.00 | 2.64% | 78,900 |
| Mar 23, 2026 | 488.00 | 498.00 | 482.00 | 493.00 | 493.00 | 0.61% | 172,400 |
| Mar 19, 2026 | 512.00 | 515.00 | 490.00 | 490.00 | 490.00 | -5.59% | 246,100 |
| Mar 18, 2026 | 509.00 | 521.00 | 509.00 | 519.00 | 519.00 | 2.17% | 66,600 |
| Mar 17, 2026 | 517.00 | 518.00 | 508.00 | 508.00 | 508.00 | -0.78% | 89,600 |
| Mar 16, 2026 | 507.00 | 516.00 | 507.00 | 512.00 | 512.00 | 0.99% | 82,800 |
| Mar 13, 2026 | 503.00 | 513.00 | 502.00 | 507.00 | 507.00 | -0.59% | 119,600 |
| Mar 12, 2026 | 532.00 | 532.00 | 504.00 | 510.00 | 510.00 | -4.67% | 171,700 |
| Mar 11, 2026 | 534.00 | 543.00 | 533.00 | 535.00 | 535.00 | 1.13% | 90,700 |
| Mar 10, 2026 | 536.00 | 537.00 | 529.00 | 529.00 | 529.00 | 0.57% | 77,900 |
| Mar 9, 2026 | 520.00 | 531.00 | 520.00 | 526.00 | 526.00 | -4.19% | 117,300 |
| Mar 6, 2026 | 543.00 | 551.00 | 542.00 | 549.00 | 549.00 | - | 112,100 |
| Mar 5, 2026 | 542.00 | 553.00 | 541.00 | 549.00 | 549.00 | 4.57% | 114,600 |
| Mar 4, 2026 | 533.00 | 536.00 | 519.00 | 525.00 | 525.00 | -2.42% | 184,900 |
| Mar 3, 2026 | 550.00 | 551.00 | 538.00 | 538.00 | 538.00 | -3.06% | 173,700 |
| Mar 2, 2026 | 550.00 | 559.00 | 546.00 | 555.00 | 555.00 | 0.36% | 142,200 |
| Feb 27, 2026 | 533.00 | 557.00 | 533.00 | 553.00 | 553.00 | 3.75% | 208,400 |