Kanefusa Corporation (TYO:5984)
Japan · Delayed Price · Currency is JPY 771.00
-2.00 (-0.26%)
Aug 21, 2026, 3:24 PM JST
Kanefusa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 773.00 | 774.00 | 769.00 | 771.00 | 771.00 | -0.26% | 5,700 |
| Aug 20, 2026 | 771.00 | 773.00 | 768.00 | 773.00 | 773.00 | 0.52% | 4,700 |
| Aug 19, 2026 | 770.00 | 771.00 | 763.00 | 769.00 | 769.00 | -0.13% | 6,400 |
| Aug 18, 2026 | 764.00 | 771.00 | 762.00 | 770.00 | 770.00 | 0.92% | 5,800 |
| Aug 17, 2026 | 758.00 | 766.00 | 756.00 | 763.00 | 763.00 | 0.79% | 7,500 |
| Aug 14, 2026 | 755.00 | 764.00 | 755.00 | 757.00 | 757.00 | 0.26% | 12,000 |
| Aug 13, 2026 | 755.00 | 759.00 | 755.00 | 755.00 | 755.00 | -1.18% | 6,500 |
| Aug 12, 2026 | 754.00 | 775.00 | 754.00 | 764.00 | 764.00 | 1.46% | 27,800 |
| Aug 10, 2026 | 753.00 | 760.00 | 741.00 | 753.00 | 753.00 | -0.13% | 11,400 |
| Aug 7, 2026 | 758.00 | 777.00 | 742.00 | 754.00 | 754.00 | -0.53% | 18,700 |
| Aug 6, 2026 | 740.00 | 780.00 | 738.00 | 758.00 | 758.00 | 3.55% | 45,100 |
| Aug 5, 2026 | 732.00 | 736.00 | 728.00 | 732.00 | 732.00 | 0.27% | 8,100 |
| Aug 4, 2026 | 732.00 | 732.00 | 727.00 | 730.00 | 730.00 | 0.27% | 3,800 |
| Aug 3, 2026 | 735.00 | 735.00 | 727.00 | 728.00 | 728.00 | -0.95% | 2,400 |
| Jul 31, 2026 | 734.00 | 736.00 | 732.00 | 735.00 | 735.00 | 0.14% | 7,300 |
| Jul 30, 2026 | 736.00 | 738.00 | 730.00 | 734.00 | 734.00 | - | 5,400 |
| Jul 29, 2026 | 741.00 | 741.00 | 732.00 | 734.00 | 734.00 | -0.27% | 3,200 |
| Jul 28, 2026 | 738.00 | 745.00 | 734.00 | 736.00 | 736.00 | -0.27% | 3,900 |
| Jul 27, 2026 | 750.00 | 750.00 | 737.00 | 738.00 | 738.00 | -0.27% | 8,100 |
| Jul 24, 2026 | 740.00 | 750.00 | 740.00 | 740.00 | 740.00 | - | 9,700 |
| Jul 23, 2026 | 732.00 | 742.00 | 732.00 | 740.00 | 740.00 | -0.27% | 23,400 |
| Jul 22, 2026 | 737.00 | 745.00 | 735.00 | 742.00 | 742.00 | 1.37% | 8,900 |
| Jul 21, 2026 | 743.00 | 743.00 | 732.00 | 732.00 | 732.00 | -0.95% | 8,600 |
| Jul 17, 2026 | 758.00 | 758.00 | 733.00 | 739.00 | 739.00 | -1.07% | 4,800 |
| Jul 16, 2026 | 737.00 | 747.00 | 737.00 | 747.00 | 747.00 | 1.49% | 2,600 |
| Jul 15, 2026 | 736.00 | 749.00 | 734.00 | 736.00 | 736.00 | 0.41% | 1,700 |
| Jul 14, 2026 | 730.00 | 733.00 | 728.00 | 733.00 | 733.00 | 0.83% | 1,200 |
| Jul 13, 2026 | 729.00 | 734.00 | 726.00 | 727.00 | 727.00 | -0.27% | 2,700 |
| 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 |