Kanefusa Corporation (TYO:5984)
Japan · Delayed Price · Currency is JPY 767.00
-4.00 (-0.52%)
Sep 11, 2026, 3:30 PM JST
Kanefusa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 771.00 | 771.00 | 766.00 | 767.00 | 767.00 | -0.52% | 3,700 |
| Sep 10, 2026 | 774.00 | 775.00 | 770.00 | 771.00 | 771.00 | -0.90% | 5,000 |
| Sep 9, 2026 | 780.00 | 784.00 | 776.00 | 778.00 | 778.00 | -0.26% | 4,200 |
| Sep 8, 2026 | 795.00 | 799.00 | 775.00 | 780.00 | 780.00 | -1.89% | 10,200 |
| Sep 7, 2026 | 791.00 | 795.00 | 789.00 | 795.00 | 795.00 | 0.51% | 5,300 |
| Sep 4, 2026 | 786.00 | 791.00 | 785.00 | 791.00 | 791.00 | 1.41% | 2,900 |
| Sep 3, 2026 | 780.00 | 783.00 | 779.00 | 780.00 | 780.00 | 0.52% | 2,200 |
| Sep 2, 2026 | 777.00 | 778.00 | 774.00 | 776.00 | 776.00 | 0.13% | 3,100 |
| Sep 1, 2026 | 785.00 | 785.00 | 775.00 | 775.00 | 775.00 | -0.13% | 3,000 |
| Aug 31, 2026 | 773.00 | 787.00 | 773.00 | 776.00 | 776.00 | 0.26% | 4,200 |
| Aug 28, 2026 | 778.00 | 778.00 | 774.00 | 774.00 | 774.00 | -0.13% | 3,900 |
| Aug 27, 2026 | 775.00 | 778.00 | 775.00 | 775.00 | 775.00 | - | 7,000 |
| Aug 26, 2026 | 775.00 | 775.00 | 772.00 | 775.00 | 775.00 | - | 2,400 |
| Aug 25, 2026 | 772.00 | 776.00 | 771.00 | 775.00 | 775.00 | 0.39% | 1,200 |
| Aug 24, 2026 | 772.00 | 780.00 | 770.00 | 772.00 | 772.00 | 0.13% | 6,200 |
| 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 |