Kanefusa Corporation (TYO:5984)
Japan · Delayed Price · Currency is JPY 759.00
-32.00 (-4.05%)
May 8, 2026, 3:30 PM JST
Kanefusa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 791.00 | 840.00 | 754.00 | 759.00 | 759.00 | -4.05% | 131,300 |
| May 7, 2026 | 778.00 | 791.00 | 778.00 | 791.00 | 791.00 | 1.67% | 8,400 |
| May 1, 2026 | 776.00 | 778.00 | 765.00 | 778.00 | 778.00 | 1.17% | 3,000 |
| Apr 30, 2026 | 748.00 | 775.00 | 748.00 | 769.00 | 769.00 | 2.26% | 7,700 |
| Apr 28, 2026 | 741.00 | 765.00 | 741.00 | 752.00 | 752.00 | 1.48% | 7,400 |
| Apr 27, 2026 | 741.00 | 744.00 | 740.00 | 741.00 | 741.00 | 0.54% | 2,300 |
| Apr 24, 2026 | 747.00 | 747.00 | 737.00 | 737.00 | 737.00 | 0.27% | 2,200 |
| Apr 23, 2026 | 753.00 | 753.00 | 735.00 | 735.00 | 735.00 | -1.08% | 4,600 |
| Apr 22, 2026 | 751.00 | 760.00 | 740.00 | 743.00 | 743.00 | -1.72% | 6,500 |
| Apr 21, 2026 | 741.00 | 756.00 | 740.00 | 756.00 | 756.00 | 2.02% | 6,900 |
| Apr 20, 2026 | 766.00 | 766.00 | 733.00 | 741.00 | 741.00 | -2.76% | 20,500 |
| Apr 17, 2026 | 758.00 | 762.00 | 758.00 | 762.00 | 762.00 | 0.53% | 1,500 |
| Apr 16, 2026 | 768.00 | 768.00 | 742.00 | 758.00 | 758.00 | -0.39% | 10,500 |
| Apr 15, 2026 | 768.00 | 769.00 | 761.00 | 761.00 | 761.00 | -0.78% | 2,800 |
| Apr 14, 2026 | 770.00 | 776.00 | 766.00 | 767.00 | 767.00 | - | 3,700 |
| Apr 13, 2026 | 790.00 | 790.00 | 765.00 | 767.00 | 767.00 | -2.66% | 8,800 |
| Apr 10, 2026 | 770.00 | 793.00 | 770.00 | 788.00 | 788.00 | 0.38% | 4,700 |
| Apr 9, 2026 | 779.00 | 798.00 | 776.00 | 785.00 | 785.00 | - | 5,300 |
| Apr 8, 2026 | 790.00 | 798.00 | 771.00 | 785.00 | 785.00 | -0.38% | 7,000 |
| Apr 7, 2026 | 789.00 | 790.00 | 783.00 | 788.00 | 788.00 | 1.16% | 1,500 |
| Apr 6, 2026 | 781.00 | 799.00 | 765.00 | 779.00 | 779.00 | -0.89% | 2,700 |
| Apr 3, 2026 | 794.00 | 798.00 | 786.00 | 786.00 | 786.00 | -1.75% | 4,700 |
| Apr 2, 2026 | 754.00 | 801.00 | 754.00 | 800.00 | 800.00 | 5.40% | 11,000 |
| Apr 1, 2026 | 763.00 | 763.00 | 758.00 | 759.00 | 759.00 | 0.40% | 700 |
| Mar 31, 2026 | 753.00 | 770.00 | 753.00 | 756.00 | 756.00 | -0.92% | 3,300 |
| Mar 30, 2026 | 769.00 | 770.00 | 757.00 | 763.00 | 763.00 | -4.15% | 7,000 |
| Mar 27, 2026 | 787.00 | 798.00 | 787.00 | 796.00 | 786.00 | 1.14% | 4,200 |
| Mar 26, 2026 | 796.00 | 799.00 | 783.00 | 787.00 | 777.11 | -1.13% | 2,300 |
| Mar 25, 2026 | 793.00 | 811.00 | 793.00 | 796.00 | 786.00 | -1.00% | 7,500 |
| Mar 24, 2026 | 808.00 | 813.00 | 780.00 | 804.00 | 793.90 | 3.34% | 7,400 |
| Mar 23, 2026 | 789.00 | 816.00 | 753.00 | 778.00 | 768.23 | -3.23% | 40,100 |
| Mar 19, 2026 | 838.00 | 838.00 | 804.00 | 804.00 | 793.90 | -4.06% | 6,300 |
| Mar 18, 2026 | 826.00 | 838.00 | 823.00 | 838.00 | 827.47 | 2.20% | 8,400 |
| Mar 17, 2026 | 830.00 | 837.00 | 820.00 | 820.00 | 809.70 | -1.20% | 5,000 |
| Mar 16, 2026 | 823.00 | 837.00 | 823.00 | 830.00 | 819.57 | -0.84% | 3,400 |
| Mar 13, 2026 | 828.00 | 849.00 | 828.00 | 837.00 | 826.48 | -0.71% | 15,300 |
| Mar 12, 2026 | 848.00 | 857.00 | 843.00 | 843.00 | 832.41 | -1.29% | 8,900 |
| Mar 11, 2026 | 846.00 | 860.00 | 838.00 | 854.00 | 843.27 | 1.91% | 4,900 |
| Mar 10, 2026 | 846.00 | 852.00 | 838.00 | 838.00 | 827.47 | -2.22% | 12,500 |
| Mar 9, 2026 | 860.00 | 866.00 | 815.00 | 857.00 | 846.23 | -1.04% | 24,300 |
| Mar 6, 2026 | 887.00 | 887.00 | 866.00 | 866.00 | 855.12 | -2.37% | 6,600 |
| Mar 5, 2026 | 841.00 | 888.00 | 841.00 | 887.00 | 875.86 | 5.85% | 30,200 |
| Mar 4, 2026 | 858.00 | 858.00 | 828.00 | 838.00 | 827.47 | -3.57% | 23,600 |
| Mar 3, 2026 | 877.00 | 879.00 | 859.00 | 869.00 | 858.08 | -0.91% | 19,300 |
| Mar 2, 2026 | 873.00 | 884.00 | 870.00 | 877.00 | 865.98 | -1.24% | 11,600 |
| Feb 27, 2026 | 863.00 | 889.00 | 856.00 | 888.00 | 876.84 | 3.02% | 36,200 |
| Feb 26, 2026 | 857.00 | 862.00 | 854.00 | 862.00 | 851.17 | 1.06% | 17,800 |
| Feb 25, 2026 | 852.00 | 857.00 | 851.00 | 853.00 | 842.28 | 0.12% | 15,800 |
| Feb 24, 2026 | 852.00 | 857.00 | 844.00 | 852.00 | 841.30 | 0.35% | 11,800 |
| Feb 20, 2026 | 861.00 | 861.00 | 839.00 | 849.00 | 838.33 | -1.39% | 12,900 |