Kanematsu Engineering Co., Ltd. (TYO:6402)
Japan · Delayed Price · Currency is JPY 1,360.00
-27.00 (-1.95%)
May 29, 2026, 3:30 PM JST
Kanematsu Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,396.00 | 1,396.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.95% | 17,000 |
| May 28, 2026 | 1,381.00 | 1,387.00 | 1,360.00 | 1,387.00 | 1,387.00 | 0.51% | 6,100 |
| May 27, 2026 | 1,387.00 | 1,388.00 | 1,360.00 | 1,380.00 | 1,380.00 | 0.51% | 11,500 |
| May 26, 2026 | 1,363.00 | 1,378.00 | 1,346.00 | 1,373.00 | 1,373.00 | 1.33% | 10,100 |
| May 25, 2026 | 1,363.00 | 1,373.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.67% | 14,100 |
| May 22, 2026 | 1,361.00 | 1,371.00 | 1,338.00 | 1,346.00 | 1,346.00 | -1.17% | 17,400 |
| May 21, 2026 | 1,399.00 | 1,399.00 | 1,344.00 | 1,362.00 | 1,362.00 | -0.95% | 22,900 |
| May 20, 2026 | 1,400.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,375.00 | -1.08% | 32,400 |
| May 19, 2026 | 1,439.00 | 1,439.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.91% | 30,000 |
| May 18, 2026 | 1,471.00 | 1,475.00 | 1,408.00 | 1,417.00 | 1,417.00 | -3.14% | 38,900 |
| May 15, 2026 | 1,488.00 | 1,507.00 | 1,456.00 | 1,463.00 | 1,463.00 | -1.81% | 59,000 |
| May 14, 2026 | 1,530.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.65% | 68,500 |
| May 13, 2026 | 1,486.00 | 1,551.00 | 1,486.00 | 1,515.00 | 1,515.00 | -15.97% | 158,400 |
| May 12, 2026 | 1,858.00 | 1,862.00 | 1,771.00 | 1,803.00 | 1,803.00 | -1.26% | 42,100 |
| May 11, 2026 | 1,845.00 | 1,858.00 | 1,822.00 | 1,826.00 | 1,826.00 | -0.33% | 11,600 |
| 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 | 1.29% | 24,700 |
| Mar 27, 2026 | 1,837.00 | 1,862.00 | 1,821.00 | 1,859.00 | 1,785.00 | -0.11% | 17,900 |
| Mar 26, 2026 | 1,890.00 | 1,890.00 | 1,855.00 | 1,861.00 | 1,786.92 | -1.06% | 20,000 |
| Mar 25, 2026 | 1,861.00 | 1,884.00 | 1,854.00 | 1,881.00 | 1,806.12 | 2.62% | 18,300 |
| Mar 24, 2026 | 1,864.00 | 1,878.00 | 1,817.00 | 1,833.00 | 1,760.03 | -0.05% | 28,800 |
| Mar 23, 2026 | 1,903.00 | 1,903.00 | 1,816.00 | 1,834.00 | 1,761.00 | -6.29% | 61,100 |
| Mar 19, 2026 | 1,982.00 | 1,984.00 | 1,943.00 | 1,957.00 | 1,879.10 | -1.86% | 22,000 |
| Mar 18, 2026 | 1,993.00 | 2,016.00 | 1,960.00 | 1,994.00 | 1,914.63 | -0.10% | 24,500 |
| Mar 17, 2026 | 1,976.00 | 1,997.00 | 1,964.00 | 1,996.00 | 1,916.55 | 2.52% | 20,800 |
| Mar 16, 2026 | 1,980.00 | 1,982.00 | 1,935.00 | 1,947.00 | 1,869.50 | -3.42% | 37,500 |