Kanefusa Corporation (TYO:5984)
Japan · Delayed Price · Currency is JPY 805.00
-5.00 (-0.62%)
Jan 23, 2026, 10:23 AM JST
Kanefusa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 796.00 | 815.00 | 794.00 | 811.00 | - | 2.01% | 13,100 |
| Jan 21, 2026 | 789.00 | 820.00 | 781.00 | 795.00 | 795.00 | -1.00% | 22,300 |
| Jan 20, 2026 | 810.00 | 814.00 | 792.00 | 803.00 | 803.00 | 0.38% | 18,800 |
| Jan 19, 2026 | 792.00 | 814.00 | 785.00 | 800.00 | 800.00 | 1.91% | 25,600 |
| Jan 16, 2026 | 784.00 | 785.00 | 764.00 | 785.00 | 785.00 | - | 8,100 |
| Jan 15, 2026 | 741.00 | 786.00 | 740.00 | 785.00 | 785.00 | 3.84% | 17,900 |
| Jan 14, 2026 | 748.00 | 770.00 | 729.00 | 756.00 | 756.00 | 1.07% | 18,500 |
| Jan 13, 2026 | 716.00 | 748.00 | 716.00 | 748.00 | 748.00 | 4.62% | 14,600 |
| Jan 9, 2026 | 723.00 | 726.00 | 708.00 | 715.00 | 715.00 | -0.69% | 9,300 |
| Jan 8, 2026 | 719.00 | 725.00 | 719.00 | 720.00 | 720.00 | 0.14% | 7,300 |
| Jan 7, 2026 | 716.00 | 719.00 | 714.00 | 719.00 | 719.00 | 0.84% | 4,200 |
| Jan 6, 2026 | 712.00 | 716.00 | 712.00 | 713.00 | 713.00 | 0.28% | 3,300 |
| Jan 5, 2026 | 712.00 | 725.00 | 709.00 | 711.00 | 711.00 | 0.71% | 4,800 |
| Dec 30, 2025 | 710.00 | 714.00 | 706.00 | 706.00 | 706.00 | -0.42% | 4,600 |
| Dec 29, 2025 | 705.00 | 724.00 | 705.00 | 709.00 | 709.00 | 0.85% | 5,000 |
| Dec 26, 2025 | 708.00 | 710.00 | 703.00 | 703.00 | 703.00 | -0.42% | 3,500 |
| Dec 25, 2025 | 711.00 | 712.00 | 706.00 | 706.00 | 706.00 | -0.84% | 5,500 |
| Dec 24, 2025 | 708.00 | 715.00 | 708.00 | 712.00 | 712.00 | - | 1,800 |
| Dec 23, 2025 | 714.00 | 714.00 | 712.00 | 712.00 | 712.00 | 0.56% | 500 |
| Dec 22, 2025 | 725.00 | 725.00 | 708.00 | 708.00 | 708.00 | -1.94% | 12,800 |
| Dec 19, 2025 | 704.00 | 728.00 | 704.00 | 722.00 | 722.00 | 2.56% | 19,800 |
| Dec 18, 2025 | 703.00 | 704.00 | 694.00 | 704.00 | 704.00 | 0.57% | 4,700 |
| Dec 17, 2025 | 704.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.71% | 2,700 |
| Dec 16, 2025 | 698.00 | 706.00 | 698.00 | 705.00 | 705.00 | 1.00% | 4,500 |
| Dec 15, 2025 | 695.00 | 700.00 | 695.00 | 698.00 | 698.00 | 0.43% | 3,400 |
| Dec 12, 2025 | 688.00 | 696.00 | 688.00 | 695.00 | 695.00 | 1.02% | 1,800 |
| Dec 11, 2025 | 697.00 | 698.00 | 687.00 | 688.00 | 688.00 | -1.29% | 2,200 |
| Dec 10, 2025 | 690.00 | 697.00 | 687.00 | 697.00 | 697.00 | 0.72% | 7,300 |
| Dec 9, 2025 | 690.00 | 692.00 | 690.00 | 692.00 | 692.00 | - | 1,000 |
| Dec 8, 2025 | 694.00 | 694.00 | 690.00 | 692.00 | 692.00 | -0.29% | 5,700 |
| Dec 5, 2025 | 693.00 | 694.00 | 692.00 | 694.00 | 694.00 | 0.14% | 1,500 |
| Dec 4, 2025 | 690.00 | 693.00 | 688.00 | 693.00 | 693.00 | - | 3,600 |
| Dec 3, 2025 | 695.00 | 700.00 | 693.00 | 693.00 | 693.00 | -0.29% | 3,300 |
| Dec 2, 2025 | 702.00 | 702.00 | 693.00 | 695.00 | 695.00 | 0.43% | 4,100 |
| Dec 1, 2025 | 700.00 | 705.00 | 689.00 | 692.00 | 692.00 | -1.00% | 10,700 |
| Nov 28, 2025 | 694.00 | 699.00 | 688.00 | 699.00 | 699.00 | 0.58% | 7,500 |
| Nov 27, 2025 | 702.00 | 703.00 | 686.00 | 695.00 | 695.00 | -1.00% | 25,400 |
| Nov 26, 2025 | 689.00 | 712.00 | 688.00 | 702.00 | 702.00 | 2.03% | 23,800 |
| Nov 25, 2025 | 685.00 | 688.00 | 680.00 | 688.00 | 688.00 | 0.44% | 4,500 |
| Nov 21, 2025 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | 0.59% | 1,400 |
| Nov 20, 2025 | 684.00 | 684.00 | 680.00 | 681.00 | 681.00 | - | 2,100 |
| Nov 19, 2025 | 678.00 | 681.00 | 678.00 | 681.00 | 681.00 | 0.59% | 3,400 |
| Nov 18, 2025 | 680.00 | 683.00 | 676.00 | 677.00 | 677.00 | -0.59% | 4,300 |
| Nov 17, 2025 | 678.00 | 685.00 | 678.00 | 681.00 | 681.00 | 0.59% | 2,200 |
| Nov 14, 2025 | 687.00 | 687.00 | 676.00 | 677.00 | 677.00 | -1.31% | 4,300 |
| Nov 13, 2025 | 684.00 | 692.00 | 680.00 | 686.00 | 686.00 | -0.58% | 7,200 |
| Nov 12, 2025 | 685.00 | 690.00 | 678.00 | 690.00 | 690.00 | 1.47% | 12,800 |
| Nov 11, 2025 | 685.00 | 685.00 | 676.00 | 680.00 | 680.00 | -0.87% | 14,500 |
| Nov 10, 2025 | 673.00 | 761.00 | 673.00 | 686.00 | 686.00 | 1.93% | 188,000 |
| Nov 7, 2025 | 673.00 | 677.00 | 673.00 | 673.00 | 673.00 | - | 6,300 |