Kanematsu Engineering Co., Ltd. (TYO:6402)
Japan · Delayed Price · Currency is JPY 1,365.00
+1.00 (0.07%)
Jun 19, 2026, 3:30 PM JST
Kanematsu Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |