Kanefusa Corporation (TYO:5984)
Japan · Delayed Price · Currency is JPY 729.00
+3.00 (0.41%)
Jul 10, 2026, 3:30 PM JST
Kanefusa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 728.00 | 734.00 | 725.00 | 729.00 | 729.00 | 0.41% | 3,300 |
| Jul 9, 2026 | 738.00 | 739.00 | 726.00 | 726.00 | 726.00 | -0.95% | 5,300 |
| Jul 8, 2026 | 734.00 | 734.00 | 726.00 | 733.00 | 733.00 | -0.14% | 9,500 |
| Jul 7, 2026 | 735.00 | 735.00 | 728.00 | 734.00 | 734.00 | 0.82% | 1,600 |
| Jul 6, 2026 | 726.00 | 733.00 | 726.00 | 728.00 | 728.00 | 0.28% | 2,200 |
| Jul 3, 2026 | 733.00 | 737.00 | 726.00 | 726.00 | 726.00 | -0.95% | 2,900 |
| Jul 2, 2026 | 724.00 | 733.00 | 721.00 | 733.00 | 733.00 | 1.24% | 2,300 |
| Jul 1, 2026 | 725.00 | 725.00 | 714.00 | 724.00 | 724.00 | -0.14% | 800 |
| Jun 30, 2026 | 713.00 | 725.00 | 713.00 | 725.00 | 725.00 | 1.68% | 1,800 |
| Jun 29, 2026 | 715.00 | 718.00 | 713.00 | 713.00 | 713.00 | 0.14% | 2,100 |
| Jun 26, 2026 | 712.00 | 723.00 | 712.00 | 712.00 | 712.00 | 0.14% | 2,400 |
| Jun 25, 2026 | 718.00 | 725.00 | 711.00 | 711.00 | 711.00 | -0.56% | 2,600 |
| Jun 24, 2026 | 721.00 | 721.00 | 715.00 | 715.00 | 715.00 | -0.83% | 600 |
| Jun 23, 2026 | 707.00 | 721.00 | 707.00 | 721.00 | 721.00 | 2.12% | 1,300 |
| Jun 22, 2026 | 714.00 | 720.00 | 701.00 | 706.00 | 706.00 | -2.89% | 30,200 |
| Jun 19, 2026 | 725.00 | 729.00 | 718.00 | 727.00 | 727.00 | -0.27% | 5,300 |
| Jun 18, 2026 | 720.00 | 729.00 | 720.00 | 729.00 | 729.00 | 1.25% | 1,800 |
| Jun 17, 2026 | 722.00 | 732.00 | 720.00 | 720.00 | 720.00 | 0.14% | 4,000 |
| Jun 16, 2026 | 713.00 | 729.00 | 713.00 | 719.00 | 719.00 | 0.56% | 1,400 |
| Jun 15, 2026 | 716.00 | 748.00 | 712.00 | 715.00 | 715.00 | 0.42% | 5,000 |
| Jun 12, 2026 | 717.00 | 723.00 | 707.00 | 712.00 | 712.00 | 0.71% | 4,000 |
| Jun 11, 2026 | 721.00 | 721.00 | 706.00 | 707.00 | 707.00 | -2.35% | 4,500 |
| Jun 10, 2026 | 726.00 | 726.00 | 718.00 | 724.00 | 724.00 | -0.28% | 1,700 |
| Jun 9, 2026 | 723.00 | 731.00 | 722.00 | 726.00 | 726.00 | 1.54% | 2,000 |
| Jun 8, 2026 | 721.00 | 721.00 | 711.00 | 715.00 | 715.00 | -1.52% | 6,200 |
| Jun 5, 2026 | 726.00 | 729.00 | 720.00 | 726.00 | 726.00 | - | 3,700 |
| Jun 4, 2026 | 723.00 | 729.00 | 723.00 | 726.00 | 726.00 | -0.55% | 300 |
| Jun 3, 2026 | 721.00 | 745.00 | 721.00 | 730.00 | 730.00 | 0.83% | 9,300 |
| Jun 2, 2026 | 721.00 | 724.00 | 713.00 | 724.00 | 724.00 | 0.56% | 2,400 |
| Jun 1, 2026 | 723.00 | 728.00 | 717.00 | 720.00 | 720.00 | -0.28% | 5,300 |
| May 29, 2026 | 716.00 | 722.00 | 698.00 | 722.00 | 722.00 | 0.70% | 33,300 |
| May 28, 2026 | 716.00 | 730.00 | 710.00 | 717.00 | 717.00 | -0.28% | 20,800 |
| May 27, 2026 | 733.00 | 733.00 | 715.00 | 719.00 | 719.00 | -2.18% | 7,100 |
| May 26, 2026 | 737.00 | 746.00 | 735.00 | 735.00 | 735.00 | -1.34% | 1,400 |
| May 25, 2026 | 734.00 | 745.00 | 734.00 | 745.00 | 745.00 | 0.95% | 1,800 |
| May 22, 2026 | 739.00 | 751.00 | 738.00 | 738.00 | 738.00 | -0.94% | 2,100 |
| May 21, 2026 | 743.00 | 745.00 | 735.00 | 745.00 | 745.00 | 0.54% | 1,400 |
| May 20, 2026 | 751.00 | 751.00 | 737.00 | 741.00 | 741.00 | -1.98% | 2,600 |
| May 19, 2026 | 732.00 | 757.00 | 725.00 | 756.00 | 756.00 | 3.28% | 11,200 |
| May 18, 2026 | 745.00 | 745.00 | 730.00 | 732.00 | 732.00 | -3.30% | 10,300 |
| May 15, 2026 | 751.00 | 757.00 | 744.00 | 757.00 | 757.00 | 0.80% | 4,100 |
| May 14, 2026 | 753.00 | 753.00 | 742.00 | 751.00 | 751.00 | -0.13% | 5,200 |
| May 13, 2026 | 753.00 | 756.00 | 750.00 | 752.00 | 752.00 | - | 6,800 |
| May 12, 2026 | 762.00 | 788.00 | 752.00 | 752.00 | 752.00 | -0.79% | 21,500 |
| May 11, 2026 | 759.00 | 795.00 | 752.00 | 758.00 | 758.00 | -0.13% | 46,800 |
| 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 |