Kanefusa Corporation (TYO:5984)
Japan · Delayed Price · Currency is JPY 780.00
+3.00 (0.39%)
Oct 2, 2026, 3:30 PM JST
Kanefusa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 777.00 | 780.00 | 765.00 | 780.00 | 780.00 | 0.39% | 3,000 |
| Oct 1, 2026 | 787.00 | 787.00 | 775.00 | 777.00 | 777.00 | -1.27% | 2,200 |
| Sep 30, 2026 | 764.00 | 789.00 | 764.00 | 787.00 | 787.00 | 3.01% | 1,600 |
| Sep 29, 2026 | 773.00 | 773.00 | 748.00 | 764.00 | 764.00 | -0.20% | 5,600 |
| Sep 28, 2026 | 792.00 | 800.00 | 771.00 | 773.00 | 765.50 | -1.78% | 7,700 |
| Sep 25, 2026 | 787.00 | 787.00 | 779.00 | 787.00 | 779.36 | 0.13% | 2,800 |
| Sep 24, 2026 | 785.00 | 787.00 | 781.00 | 786.00 | 778.37 | 0.51% | 3,000 |
| Sep 18, 2026 | 790.00 | 790.00 | 779.00 | 782.00 | 774.41 | -0.26% | 2,200 |
| Sep 17, 2026 | 778.00 | 788.00 | 778.00 | 784.00 | 776.39 | 0.77% | 2,100 |
| Sep 16, 2026 | 776.00 | 783.00 | 774.00 | 778.00 | 770.45 | 0.91% | 1,300 |
| Sep 15, 2026 | 770.00 | 775.00 | 770.00 | 771.00 | 763.52 | - | 3,000 |
| Sep 14, 2026 | 768.00 | 775.00 | 767.00 | 771.00 | 763.52 | 0.52% | 2,300 |
| Sep 11, 2026 | 771.00 | 771.00 | 766.00 | 767.00 | 759.56 | -0.52% | 3,700 |
| Sep 10, 2026 | 774.00 | 775.00 | 770.00 | 771.00 | 763.52 | -0.90% | 5,000 |
| Sep 9, 2026 | 780.00 | 784.00 | 776.00 | 778.00 | 770.45 | -0.26% | 4,200 |
| Sep 8, 2026 | 795.00 | 799.00 | 775.00 | 780.00 | 772.43 | -1.89% | 10,200 |
| Sep 7, 2026 | 791.00 | 795.00 | 789.00 | 795.00 | 787.29 | 0.51% | 5,300 |
| Sep 4, 2026 | 786.00 | 791.00 | 785.00 | 791.00 | 783.33 | 1.41% | 2,900 |
| Sep 3, 2026 | 780.00 | 783.00 | 779.00 | 780.00 | 772.43 | 0.52% | 2,200 |
| Sep 2, 2026 | 777.00 | 778.00 | 774.00 | 776.00 | 768.47 | 0.13% | 3,100 |
| Sep 1, 2026 | 785.00 | 785.00 | 775.00 | 775.00 | 767.48 | -0.13% | 3,000 |
| Aug 31, 2026 | 773.00 | 787.00 | 773.00 | 776.00 | 768.47 | 0.26% | 4,200 |
| Aug 28, 2026 | 778.00 | 778.00 | 774.00 | 774.00 | 766.49 | -0.13% | 3,900 |
| Aug 27, 2026 | 775.00 | 778.00 | 775.00 | 775.00 | 767.48 | - | 7,000 |
| Aug 26, 2026 | 775.00 | 775.00 | 772.00 | 775.00 | 767.48 | - | 2,400 |
| Aug 25, 2026 | 772.00 | 776.00 | 771.00 | 775.00 | 767.48 | 0.39% | 1,200 |
| Aug 24, 2026 | 772.00 | 780.00 | 770.00 | 772.00 | 764.51 | 0.13% | 6,200 |
| Aug 21, 2026 | 773.00 | 774.00 | 769.00 | 771.00 | 763.52 | -0.26% | 5,700 |
| Aug 20, 2026 | 771.00 | 773.00 | 768.00 | 773.00 | 765.50 | 0.52% | 4,700 |
| Aug 19, 2026 | 770.00 | 771.00 | 763.00 | 769.00 | 761.54 | -0.13% | 6,400 |
| Aug 18, 2026 | 764.00 | 771.00 | 762.00 | 770.00 | 762.53 | 0.92% | 5,800 |
| Aug 17, 2026 | 758.00 | 766.00 | 756.00 | 763.00 | 755.60 | 0.79% | 7,500 |
| Aug 14, 2026 | 755.00 | 764.00 | 755.00 | 757.00 | 749.66 | 0.26% | 12,000 |
| Aug 13, 2026 | 755.00 | 759.00 | 755.00 | 755.00 | 747.67 | -1.18% | 6,500 |
| Aug 12, 2026 | 754.00 | 775.00 | 754.00 | 764.00 | 756.59 | 1.46% | 27,800 |
| Aug 10, 2026 | 753.00 | 760.00 | 741.00 | 753.00 | 745.69 | -0.13% | 11,400 |
| Aug 7, 2026 | 758.00 | 777.00 | 742.00 | 754.00 | 746.68 | -0.53% | 18,700 |
| Aug 6, 2026 | 740.00 | 780.00 | 738.00 | 758.00 | 750.65 | 3.55% | 45,100 |
| Aug 5, 2026 | 732.00 | 736.00 | 728.00 | 732.00 | 724.90 | 0.27% | 8,100 |
| Aug 4, 2026 | 732.00 | 732.00 | 727.00 | 730.00 | 722.92 | 0.27% | 3,800 |
| Aug 3, 2026 | 735.00 | 735.00 | 727.00 | 728.00 | 720.94 | -0.95% | 2,400 |
| Jul 31, 2026 | 734.00 | 736.00 | 732.00 | 735.00 | 727.87 | 0.14% | 7,300 |
| Jul 30, 2026 | 736.00 | 738.00 | 730.00 | 734.00 | 726.88 | - | 5,400 |
| Jul 29, 2026 | 741.00 | 741.00 | 732.00 | 734.00 | 726.88 | -0.27% | 3,200 |
| Jul 28, 2026 | 738.00 | 745.00 | 734.00 | 736.00 | 728.86 | -0.27% | 3,900 |
| Jul 27, 2026 | 750.00 | 750.00 | 737.00 | 738.00 | 730.84 | -0.27% | 8,100 |
| Jul 24, 2026 | 740.00 | 750.00 | 740.00 | 740.00 | 732.82 | - | 9,700 |
| Jul 23, 2026 | 732.00 | 742.00 | 732.00 | 740.00 | 732.82 | -0.27% | 23,400 |
| Jul 22, 2026 | 737.00 | 745.00 | 735.00 | 742.00 | 734.80 | 1.37% | 8,900 |
| Jul 21, 2026 | 743.00 | 743.00 | 732.00 | 732.00 | 724.90 | -0.95% | 8,600 |