Kanematsu Engineering Co., Ltd. (TYO:6402)
Japan · Delayed Price · Currency is JPY 1,826.00
-6.00 (-0.33%)
May 11, 2026, 3:30 PM JST
Kanematsu Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,805.00 | 1,845.00 | 1,790.00 | 1,832.00 | 1,832.00 | 2.81% | 37,400 |
| May 7, 2026 | 1,760.00 | 1,798.00 | 1,760.00 | 1,782.00 | 1,782.00 | 1.83% | 10,600 |
| May 1, 2026 | 1,775.00 | 1,775.00 | 1,736.00 | 1,750.00 | 1,750.00 | -1.41% | 19,800 |
| Apr 30, 2026 | 1,810.00 | 1,810.00 | 1,768.00 | 1,775.00 | 1,775.00 | -1.88% | 26,300 |
| Apr 28, 2026 | 1,780.00 | 1,809.00 | 1,780.00 | 1,809.00 | 1,809.00 | 1.57% | 14,500 |
| Apr 27, 2026 | 1,824.00 | 1,829.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.04% | 22,900 |
| Apr 24, 2026 | 1,839.00 | 1,841.00 | 1,794.00 | 1,818.00 | 1,818.00 | -1.73% | 27,600 |
| Apr 23, 2026 | 1,863.00 | 1,863.00 | 1,815.00 | 1,850.00 | 1,850.00 | -1.02% | 14,500 |
| Apr 22, 2026 | 1,925.00 | 1,925.00 | 1,858.00 | 1,869.00 | 1,869.00 | -1.94% | 17,500 |
| Apr 21, 2026 | 1,886.00 | 1,923.00 | 1,871.00 | 1,906.00 | 1,906.00 | 1.38% | 26,200 |
| Apr 20, 2026 | 1,917.00 | 1,923.00 | 1,869.00 | 1,880.00 | 1,880.00 | -1.00% | 19,700 |
| Apr 17, 2026 | 1,859.00 | 1,932.00 | 1,852.00 | 1,899.00 | 1,899.00 | 2.82% | 33,600 |
| Apr 16, 2026 | 1,865.00 | 1,877.00 | 1,842.00 | 1,847.00 | 1,847.00 | -0.11% | 19,500 |
| Apr 15, 2026 | 1,812.00 | 1,853.00 | 1,812.00 | 1,849.00 | 1,849.00 | 2.21% | 13,900 |
| Apr 14, 2026 | 1,823.00 | 1,841.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.11% | 16,400 |
| Apr 13, 2026 | 1,807.00 | 1,846.00 | 1,807.00 | 1,811.00 | 1,811.00 | 0.22% | 20,500 |
| Apr 10, 2026 | 1,865.00 | 1,866.00 | 1,807.00 | 1,807.00 | 1,807.00 | -3.11% | 15,900 |
| Apr 9, 2026 | 1,906.00 | 1,911.00 | 1,865.00 | 1,865.00 | 1,865.00 | -2.05% | 7,200 |
| Apr 8, 2026 | 1,880.00 | 1,928.00 | 1,880.00 | 1,904.00 | 1,904.00 | 2.53% | 19,500 |
| Apr 7, 2026 | 1,838.00 | 1,860.00 | 1,838.00 | 1,857.00 | 1,857.00 | 1.09% | 6,500 |
| Apr 6, 2026 | 1,840.00 | 1,868.00 | 1,821.00 | 1,837.00 | 1,837.00 | -0.16% | 17,700 |
| Apr 3, 2026 | 1,865.00 | 1,876.00 | 1,827.00 | 1,840.00 | 1,840.00 | -1.18% | 20,500 |
| Apr 2, 2026 | 1,876.00 | 1,901.00 | 1,853.00 | 1,862.00 | 1,862.00 | -0.43% | 18,100 |
| Apr 1, 2026 | 1,824.00 | 1,888.00 | 1,824.00 | 1,870.00 | 1,870.00 | 3.72% | 20,800 |
| Mar 31, 2026 | 1,806.00 | 1,847.00 | 1,771.00 | 1,803.00 | 1,803.00 | -0.28% | 28,500 |
| Mar 30, 2026 | 1,793.00 | 1,816.00 | 1,765.00 | 1,808.00 | 1,808.00 | -2.74% | 24,700 |
| Mar 27, 2026 | 1,837.00 | 1,862.00 | 1,821.00 | 1,859.00 | 1,793.00 | -0.11% | 17,900 |
| Mar 26, 2026 | 1,890.00 | 1,890.00 | 1,855.00 | 1,861.00 | 1,794.93 | -1.06% | 20,000 |
| Mar 25, 2026 | 1,861.00 | 1,884.00 | 1,854.00 | 1,881.00 | 1,814.22 | 2.62% | 18,300 |
| Mar 24, 2026 | 1,864.00 | 1,878.00 | 1,817.00 | 1,833.00 | 1,767.92 | -0.05% | 28,800 |
| Mar 23, 2026 | 1,903.00 | 1,903.00 | 1,816.00 | 1,834.00 | 1,768.89 | -6.29% | 61,100 |
| Mar 19, 2026 | 1,982.00 | 1,984.00 | 1,943.00 | 1,957.00 | 1,887.52 | -1.86% | 22,000 |
| Mar 18, 2026 | 1,993.00 | 2,016.00 | 1,960.00 | 1,994.00 | 1,923.21 | -0.10% | 24,500 |
| Mar 17, 2026 | 1,976.00 | 1,997.00 | 1,964.00 | 1,996.00 | 1,925.14 | 2.52% | 20,800 |
| Mar 16, 2026 | 1,980.00 | 1,982.00 | 1,935.00 | 1,947.00 | 1,877.88 | -3.42% | 37,500 |
| Mar 13, 2026 | 2,003.00 | 2,030.00 | 2,001.00 | 2,016.00 | 1,944.43 | -1.03% | 22,200 |
| Mar 12, 2026 | 2,050.00 | 2,050.00 | 2,018.00 | 2,037.00 | 1,964.68 | -0.73% | 30,700 |
| Mar 11, 2026 | 2,052.00 | 2,112.00 | 2,026.00 | 2,052.00 | 1,979.15 | 1.84% | 50,100 |
| Mar 10, 2026 | 2,018.00 | 2,054.00 | 1,997.00 | 2,015.00 | 1,943.46 | 0.50% | 32,200 |
| Mar 9, 2026 | 2,000.00 | 2,019.00 | 1,925.00 | 2,005.00 | 1,933.82 | -3.84% | 60,100 |
| Mar 6, 2026 | 2,080.00 | 2,140.00 | 1,999.00 | 2,085.00 | 2,010.98 | 2.71% | 48,400 |
| Mar 5, 2026 | 2,005.00 | 2,058.00 | 1,969.00 | 2,030.00 | 1,957.93 | 4.37% | 70,000 |
| Mar 4, 2026 | 1,915.00 | 1,945.00 | 1,853.00 | 1,945.00 | 1,875.95 | 1.46% | 54,300 |
| Mar 3, 2026 | 1,983.00 | 1,990.00 | 1,910.00 | 1,917.00 | 1,848.94 | -1.34% | 73,500 |
| Mar 2, 2026 | 1,857.00 | 1,943.00 | 1,840.00 | 1,943.00 | 1,874.02 | 4.52% | 27,400 |
| Feb 27, 2026 | 1,842.00 | 1,859.00 | 1,834.00 | 1,859.00 | 1,793.00 | 0.92% | 15,400 |
| Feb 26, 2026 | 1,800.00 | 1,844.00 | 1,800.00 | 1,842.00 | 1,776.60 | 2.39% | 14,300 |
| Feb 25, 2026 | 1,782.00 | 1,803.00 | 1,772.00 | 1,799.00 | 1,735.13 | 0.84% | 21,600 |
| Feb 24, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,784.00 | 1,720.66 | -0.83% | 8,800 |
| Feb 20, 2026 | 1,795.00 | 1,807.00 | 1,785.00 | 1,799.00 | 1,735.13 | -0.83% | 5,500 |