Kanematsu Engineering Co., Ltd. (TYO:6402)
Japan · Delayed Price · Currency is JPY 1,583.00
+2.00 (0.13%)
Jul 31, 2026, 3:23 PM JST
Kanematsu Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,592.00 | 1,599.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.57% | 4,900 |
| Jul 30, 2026 | 1,565.00 | 1,619.00 | 1,564.00 | 1,581.00 | 1,581.00 | 0.13% | 10,900 |
| Jul 29, 2026 | 1,560.00 | 1,600.00 | 1,557.00 | 1,579.00 | 1,579.00 | 2.20% | 5,300 |
| Jul 28, 2026 | 1,550.00 | 1,584.00 | 1,536.00 | 1,545.00 | 1,545.00 | -0.19% | 8,000 |
| Jul 27, 2026 | 1,555.00 | 1,570.00 | 1,547.00 | 1,548.00 | 1,548.00 | -1.71% | 9,000 |
| Jul 24, 2026 | 1,600.00 | 1,618.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.32% | 22,800 |
| Jul 23, 2026 | 1,524.00 | 1,576.00 | 1,524.00 | 1,570.00 | 1,570.00 | 4.04% | 14,000 |
| Jul 22, 2026 | 1,493.00 | 1,538.00 | 1,493.00 | 1,509.00 | 1,509.00 | 0.80% | 10,700 |
| Jul 21, 2026 | 1,478.00 | 1,517.00 | 1,478.00 | 1,497.00 | 1,497.00 | 1.49% | 5,600 |
| Jul 17, 2026 | 1,520.00 | 1,538.00 | 1,475.00 | 1,475.00 | 1,475.00 | -4.10% | 17,100 |
| Jul 16, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,538.00 | 1,538.00 | -0.71% | 4,000 |
| Jul 15, 2026 | 1,549.00 | 1,549.00 | 1,525.00 | 1,549.00 | 1,549.00 | 0.13% | 4,000 |
| Jul 14, 2026 | 1,480.00 | 1,559.00 | 1,480.00 | 1,547.00 | 1,547.00 | 4.53% | 25,600 |
| Jul 13, 2026 | 1,505.00 | 1,513.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.92% | 12,000 |
| Jul 10, 2026 | 1,501.00 | 1,513.00 | 1,485.00 | 1,509.00 | 1,509.00 | 0.53% | 9,100 |
| Jul 9, 2026 | 1,484.00 | 1,501.00 | 1,481.00 | 1,501.00 | 1,501.00 | 0.74% | 3,000 |
| Jul 8, 2026 | 1,486.00 | 1,499.00 | 1,482.00 | 1,490.00 | 1,490.00 | 0.20% | 3,200 |
| Jul 7, 2026 | 1,508.00 | 1,508.00 | 1,465.00 | 1,487.00 | 1,487.00 | -1.20% | 4,200 |
| Jul 6, 2026 | 1,470.00 | 1,505.00 | 1,470.00 | 1,505.00 | 1,505.00 | 2.66% | 9,800 |
| Jul 3, 2026 | 1,474.00 | 1,475.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.68% | 2,900 |
| Jul 2, 2026 | 1,458.00 | 1,490.00 | 1,456.00 | 1,476.00 | 1,476.00 | 0.14% | 10,800 |
| Jul 1, 2026 | 1,480.00 | 1,491.00 | 1,470.00 | 1,474.00 | 1,474.00 | -0.20% | 12,100 |
| Jun 30, 2026 | 1,453.00 | 1,505.00 | 1,452.00 | 1,477.00 | 1,477.00 | 2.14% | 24,900 |
| Jun 29, 2026 | 1,383.00 | 1,456.00 | 1,383.00 | 1,446.00 | 1,446.00 | 4.56% | 18,500 |
| Jun 26, 2026 | 1,360.00 | 1,392.00 | 1,360.00 | 1,383.00 | 1,383.00 | 1.39% | 6,800 |
| Jun 25, 2026 | 1,373.00 | 1,374.00 | 1,360.00 | 1,364.00 | 1,364.00 | 0.37% | 5,600 |
| Jun 24, 2026 | 1,349.00 | 1,370.00 | 1,349.00 | 1,359.00 | 1,359.00 | 1.80% | 9,200 |
| Jun 23, 2026 | 1,358.00 | 1,368.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.69% | 8,000 |
| Jun 22, 2026 | 1,365.00 | 1,380.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.51% | 14,900 |
| Jun 19, 2026 | 1,364.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,365.00 | 0.07% | 10,700 |
| Jun 18, 2026 | 1,366.00 | 1,370.00 | 1,355.00 | 1,364.00 | 1,364.00 | -0.15% | 7,400 |
| Jun 17, 2026 | 1,325.00 | 1,366.00 | 1,325.00 | 1,366.00 | 1,366.00 | 3.33% | 8,900 |
| Jun 16, 2026 | 1,320.00 | 1,328.00 | 1,310.00 | 1,322.00 | 1,322.00 | 0.08% | 7,000 |
| Jun 15, 2026 | 1,320.00 | 1,327.00 | 1,315.00 | 1,321.00 | 1,321.00 | 0.61% | 12,300 |
| Jun 12, 2026 | 1,306.00 | 1,320.00 | 1,300.00 | 1,313.00 | 1,313.00 | 0.61% | 11,200 |
| Jun 11, 2026 | 1,307.00 | 1,320.00 | 1,298.00 | 1,305.00 | 1,305.00 | -1.58% | 17,600 |
| Jun 10, 2026 | 1,321.00 | 1,327.00 | 1,309.00 | 1,326.00 | 1,326.00 | -0.15% | 17,800 |
| Jun 9, 2026 | 1,319.00 | 1,338.00 | 1,319.00 | 1,328.00 | 1,328.00 | 1.53% | 10,100 |
| Jun 8, 2026 | 1,355.00 | 1,355.00 | 1,302.00 | 1,308.00 | 1,308.00 | -2.10% | 15,600 |
| Jun 5, 2026 | 1,313.00 | 1,352.00 | 1,309.00 | 1,336.00 | 1,336.00 | 1.44% | 13,300 |
| Jun 4, 2026 | 1,334.00 | 1,339.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.13% | 11,400 |
| Jun 3, 2026 | 1,347.00 | 1,347.00 | 1,325.00 | 1,332.00 | 1,332.00 | -1.33% | 29,700 |
| Jun 2, 2026 | 1,350.00 | 1,355.00 | 1,332.00 | 1,350.00 | 1,350.00 | -0.74% | 21,500 |
| Jun 1, 2026 | 1,361.00 | 1,365.00 | 1,332.00 | 1,360.00 | 1,360.00 | - | 28,500 |
| 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 |