Kanematsu Engineering Co., Ltd. (TYO:6402)
Japan · Delayed Price · Currency is JPY 1,569.00
-2.00 (-0.13%)
Oct 23, 2026, 3:30 PM JST
Kanematsu Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,580.00 | 1,580.00 | 1,552.00 | 1,569.00 | 1,569.00 | -0.13% | 2,100 |
| Oct 22, 2026 | 1,572.00 | 1,572.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.06% | 1,300 |
| Oct 21, 2026 | 1,562.00 | 1,572.00 | 1,562.00 | 1,572.00 | 1,572.00 | 0.64% | 600 |
| Oct 20, 2026 | 1,560.00 | 1,565.00 | 1,554.00 | 1,562.00 | 1,562.00 | 0.13% | 1,800 |
| Oct 19, 2026 | 1,546.00 | 1,581.00 | 1,546.00 | 1,560.00 | 1,560.00 | - | 5,400 |
| Oct 16, 2026 | 1,560.00 | 1,568.00 | 1,557.00 | 1,560.00 | 1,560.00 | - | 1,200 |
| Oct 15, 2026 | 1,570.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.20% | 2,500 |
| Oct 14, 2026 | 1,570.00 | 1,579.00 | 1,562.00 | 1,579.00 | 1,579.00 | 0.38% | 900 |
| Oct 13, 2026 | 1,556.00 | 1,575.00 | 1,550.00 | 1,573.00 | 1,573.00 | 1.09% | 2,200 |
| Oct 9, 2026 | 1,549.00 | 1,577.00 | 1,549.00 | 1,556.00 | 1,556.00 | -0.45% | 5,700 |
| Oct 8, 2026 | 1,565.00 | 1,571.00 | 1,507.00 | 1,563.00 | 1,563.00 | -1.01% | 3,200 |
| Oct 7, 2026 | 1,581.00 | 1,583.00 | 1,550.00 | 1,579.00 | 1,579.00 | -0.69% | 2,000 |
| Oct 6, 2026 | 1,583.00 | 1,590.00 | 1,583.00 | 1,590.00 | 1,590.00 | -0.50% | 300 |
| Oct 5, 2026 | 1,582.00 | 1,598.00 | 1,582.00 | 1,598.00 | 1,598.00 | 1.01% | 1,000 |
| Oct 2, 2026 | 1,607.00 | 1,607.00 | 1,581.00 | 1,582.00 | 1,582.00 | -1.68% | 3,100 |
| Oct 1, 2026 | 1,637.00 | 1,637.00 | 1,609.00 | 1,609.00 | 1,609.00 | -1.65% | 2,000 |
| Sep 30, 2026 | 1,639.00 | 1,639.00 | 1,627.00 | 1,636.00 | 1,636.00 | 0.68% | 1,000 |
| Sep 29, 2026 | 1,639.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.18% | 900 |
| Sep 28, 2026 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.49% | 800 |
| Sep 25, 2026 | 1,651.00 | 1,651.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.06% | 1,700 |
| Sep 24, 2026 | 1,623.00 | 1,639.00 | 1,623.00 | 1,635.00 | 1,635.00 | 1.05% | 2,700 |
| Sep 18, 2026 | 1,612.00 | 1,619.00 | 1,591.00 | 1,618.00 | 1,618.00 | 0.25% | 4,800 |
| Sep 17, 2026 | 1,592.00 | 1,614.00 | 1,591.00 | 1,614.00 | 1,614.00 | 1.45% | 2,300 |
| Sep 16, 2026 | 1,592.00 | 1,597.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.00% | 2,100 |
| Sep 15, 2026 | 1,593.00 | 1,607.00 | 1,586.00 | 1,607.00 | 1,607.00 | 0.25% | 2,900 |
| Sep 14, 2026 | 1,615.00 | 1,615.00 | 1,588.00 | 1,603.00 | 1,603.00 | - | 1,600 |
| Sep 11, 2026 | 1,587.00 | 1,615.00 | 1,585.00 | 1,603.00 | 1,603.00 | 0.56% | 5,500 |
| Sep 10, 2026 | 1,600.00 | 1,619.00 | 1,594.00 | 1,594.00 | 1,594.00 | -0.06% | 1,600 |
| Sep 9, 2026 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.87% | 2,100 |
| Sep 8, 2026 | 1,619.00 | 1,619.00 | 1,600.00 | 1,609.00 | 1,609.00 | -0.62% | 1,700 |
| Sep 7, 2026 | 1,614.00 | 1,619.00 | 1,595.00 | 1,619.00 | 1,619.00 | 0.31% | 2,700 |
| Sep 4, 2026 | 1,585.00 | 1,614.00 | 1,585.00 | 1,614.00 | 1,614.00 | 1.83% | 3,600 |
| Sep 3, 2026 | 1,612.00 | 1,613.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.37% | 4,100 |
| Sep 2, 2026 | 1,588.00 | 1,607.00 | 1,579.00 | 1,607.00 | 1,607.00 | 0.75% | 6,100 |
| Sep 1, 2026 | 1,600.00 | 1,604.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.24% | 1,200 |
| Aug 31, 2026 | 1,612.00 | 1,615.00 | 1,596.00 | 1,615.00 | 1,615.00 | 0.19% | 1,800 |
| Aug 28, 2026 | 1,615.00 | 1,615.00 | 1,599.00 | 1,612.00 | 1,612.00 | -0.12% | 1,400 |
| Aug 27, 2026 | 1,599.00 | 1,615.00 | 1,594.00 | 1,614.00 | 1,614.00 | 1.00% | 3,900 |
| Aug 26, 2026 | 1,600.00 | 1,635.00 | 1,598.00 | 1,598.00 | 1,598.00 | -3.03% | 13,500 |
| Aug 25, 2026 | 1,601.00 | 1,648.00 | 1,592.00 | 1,648.00 | 1,648.00 | 3.65% | 3,400 |
| Aug 24, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.50% | 2,900 |
| Aug 21, 2026 | 1,562.00 | 1,599.00 | 1,560.00 | 1,598.00 | 1,598.00 | 1.46% | 6,300 |
| Aug 20, 2026 | 1,569.00 | 1,591.00 | 1,569.00 | 1,575.00 | 1,575.00 | 0.38% | 4,100 |
| Aug 19, 2026 | 1,600.00 | 1,600.00 | 1,552.00 | 1,569.00 | 1,569.00 | -2.30% | 4,300 |
| Aug 18, 2026 | 1,610.00 | 1,610.00 | 1,604.00 | 1,606.00 | 1,606.00 | -0.25% | 400 |
| Aug 17, 2026 | 1,585.00 | 1,623.00 | 1,569.00 | 1,610.00 | 1,610.00 | 1.64% | 6,700 |
| Aug 14, 2026 | 1,599.00 | 1,622.00 | 1,582.00 | 1,584.00 | 1,584.00 | -0.50% | 7,400 |
| Aug 13, 2026 | 1,550.00 | 1,599.00 | 1,550.00 | 1,592.00 | 1,592.00 | 1.99% | 13,100 |
| Aug 12, 2026 | 1,578.00 | 1,580.00 | 1,536.00 | 1,561.00 | 1,561.00 | -1.33% | 3,500 |
| Aug 10, 2026 | 1,510.00 | 1,582.00 | 1,507.00 | 1,582.00 | 1,582.00 | 3.67% | 11,600 |