Kanamic Network Co.,LTD (TYO:3939)
Japan · Delayed Price · Currency is JPY 530.00
-3.00 (-0.56%)
Aug 26, 2026, 3:30 PM JST
Kanamic Network Co.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 531.00 | 535.00 | 520.00 | 530.00 | 530.00 | -0.56% | 946,400 |
| Aug 25, 2026 | 534.00 | 537.00 | 526.00 | 533.00 | 533.00 | - | 345,900 |
| Aug 24, 2026 | 539.00 | 546.00 | 527.00 | 533.00 | 533.00 | -0.37% | 340,800 |
| Aug 21, 2026 | 533.00 | 541.00 | 528.00 | 535.00 | 535.00 | 0.19% | 388,900 |
| Aug 20, 2026 | 534.00 | 534.00 | 525.00 | 534.00 | 534.00 | 0.95% | 80,700 |
| Aug 19, 2026 | 528.00 | 534.00 | 524.00 | 529.00 | 529.00 | -0.94% | 166,100 |
| Aug 18, 2026 | 530.00 | 538.00 | 524.00 | 534.00 | 534.00 | 0.75% | 189,100 |
| Aug 17, 2026 | 534.00 | 537.00 | 527.00 | 530.00 | 530.00 | -1.30% | 147,800 |
| Aug 14, 2026 | 524.00 | 537.00 | 514.00 | 537.00 | 537.00 | 2.48% | 208,500 |
| Aug 13, 2026 | 519.00 | 525.00 | 512.00 | 524.00 | 524.00 | 0.96% | 163,000 |
| Aug 12, 2026 | 510.00 | 519.00 | 491.00 | 519.00 | 519.00 | - | 358,200 |
| Aug 10, 2026 | 514.00 | 519.00 | 511.00 | 519.00 | 519.00 | 1.96% | 224,300 |
| Aug 7, 2026 | 502.00 | 509.00 | 498.00 | 509.00 | 509.00 | 0.99% | 79,000 |
| Aug 6, 2026 | 500.00 | 509.00 | 500.00 | 504.00 | 504.00 | -0.20% | 114,300 |
| Aug 5, 2026 | 501.00 | 508.00 | 501.00 | 505.00 | 505.00 | 1.00% | 104,100 |
| Aug 4, 2026 | 494.00 | 501.00 | 492.00 | 500.00 | 500.00 | 1.83% | 110,000 |
| Aug 3, 2026 | 498.00 | 498.00 | 486.00 | 491.00 | 491.00 | -1.01% | 169,900 |
| Jul 31, 2026 | 502.00 | 502.00 | 489.00 | 496.00 | 496.00 | - | 167,500 |
| Jul 30, 2026 | 496.00 | 499.00 | 491.00 | 496.00 | 496.00 | -1.20% | 137,500 |
| Jul 29, 2026 | 486.00 | 504.00 | 486.00 | 502.00 | 502.00 | 4.80% | 261,400 |
| Jul 28, 2026 | 485.00 | 485.00 | 477.00 | 479.00 | 479.00 | -0.42% | 131,700 |
| Jul 27, 2026 | 478.00 | 483.00 | 478.00 | 481.00 | 481.00 | 0.63% | 113,800 |
| Jul 24, 2026 | 481.00 | 481.00 | 475.00 | 478.00 | 478.00 | -0.83% | 109,600 |
| Jul 23, 2026 | 485.00 | 486.00 | 482.00 | 482.00 | 482.00 | -0.21% | 126,700 |
| Jul 22, 2026 | 492.00 | 493.00 | 483.00 | 483.00 | 483.00 | -2.23% | 142,900 |
| Jul 21, 2026 | 494.00 | 498.00 | 492.00 | 494.00 | 494.00 | 0.61% | 109,800 |
| Jul 17, 2026 | 499.00 | 499.00 | 486.00 | 491.00 | 491.00 | -1.60% | 175,800 |
| Jul 16, 2026 | 504.00 | 504.00 | 496.00 | 499.00 | 499.00 | -0.40% | 135,000 |
| Jul 15, 2026 | 500.00 | 503.00 | 498.00 | 501.00 | 501.00 | 0.60% | 85,200 |
| Jul 14, 2026 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | - | 105,100 |
| Jul 13, 2026 | 502.00 | 505.00 | 496.00 | 498.00 | 498.00 | -0.60% | 109,200 |
| Jul 10, 2026 | 501.00 | 506.00 | 500.00 | 501.00 | 501.00 | 0.40% | 132,800 |
| Jul 9, 2026 | 505.00 | 505.00 | 498.00 | 499.00 | 499.00 | -1.96% | 123,900 |
| Jul 8, 2026 | 502.00 | 510.00 | 498.00 | 509.00 | 509.00 | 2.41% | 120,100 |
| Jul 7, 2026 | 492.00 | 505.00 | 490.00 | 497.00 | 497.00 | 1.22% | 125,400 |
| Jul 6, 2026 | 485.00 | 494.00 | 485.00 | 491.00 | 491.00 | 1.24% | 105,200 |
| Jul 3, 2026 | 486.00 | 491.00 | 485.00 | 485.00 | 485.00 | -1.02% | 229,900 |
| Jul 2, 2026 | 489.00 | 494.00 | 483.00 | 490.00 | 490.00 | 1.24% | 189,600 |
| Jul 1, 2026 | 484.00 | 489.00 | 482.00 | 484.00 | 484.00 | -0.21% | 124,100 |
| Jun 30, 2026 | 476.00 | 492.00 | 472.00 | 485.00 | 485.00 | 2.32% | 251,100 |
| Jun 29, 2026 | 479.00 | 483.00 | 473.00 | 474.00 | 474.00 | - | 171,000 |
| Jun 26, 2026 | 478.00 | 480.00 | 472.00 | 474.00 | 474.00 | -0.42% | 159,700 |
| Jun 25, 2026 | 481.00 | 481.00 | 473.00 | 476.00 | 476.00 | -0.83% | 136,200 |
| Jun 24, 2026 | 486.00 | 488.00 | 480.00 | 480.00 | 480.00 | -1.03% | 87,700 |
| Jun 23, 2026 | 493.00 | 494.00 | 481.00 | 485.00 | 485.00 | -1.62% | 174,800 |
| Jun 22, 2026 | 491.00 | 499.00 | 489.00 | 493.00 | 493.00 | - | 169,400 |
| Jun 19, 2026 | 501.00 | 505.00 | 488.00 | 493.00 | 493.00 | -1.79% | 217,900 |
| Jun 18, 2026 | 497.00 | 505.00 | 496.00 | 502.00 | 502.00 | 1.62% | 103,800 |
| Jun 17, 2026 | 483.00 | 504.00 | 483.00 | 494.00 | 494.00 | 2.07% | 119,700 |
| Jun 16, 2026 | 496.00 | 496.00 | 482.00 | 484.00 | 484.00 | -2.42% | 121,400 |