Kaname Kogyo Co.,Ltd. (TYO:6566)
Japan · Delayed Price · Currency is JPY 1,260.00
+8.00 (0.64%)
Sep 16, 2026, 10:39 AM JST
Kaname Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,252.00 | 1,300.00 | 1,252.00 | 1,260.00 | - | 0.64% | 4,400 |
| Sep 15, 2026 | 1,255.00 | 1,255.00 | 1,251.00 | 1,252.00 | 1,252.00 | -1.34% | 400 |
| Sep 14, 2026 | 1,261.00 | 1,269.00 | 1,256.00 | 1,269.00 | 1,269.00 | 1.04% | 300 |
| Sep 11, 2026 | 1,253.00 | 1,262.00 | 1,253.00 | 1,256.00 | 1,256.00 | -0.40% | 700 |
| Sep 10, 2026 | 1,262.00 | 1,265.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.16% | 800 |
| Sep 9, 2026 | 1,260.00 | 1,263.00 | 1,260.00 | 1,263.00 | 1,263.00 | 0.56% | 200 |
| Sep 7, 2026 | 1,282.00 | 1,286.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.08% | 600 |
| Sep 4, 2026 | 1,301.00 | 1,301.00 | 1,229.00 | 1,255.00 | 1,255.00 | -2.94% | 1,900 |
| Sep 3, 2026 | 1,300.00 | 1,305.00 | 1,275.00 | 1,293.00 | 1,293.00 | -0.92% | 3,500 |
| Sep 1, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 100 |
| Aug 31, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 1,300 |
| Aug 28, 2026 | 1,327.00 | 1,327.00 | 1,303.00 | 1,305.00 | 1,305.00 | 0.15% | 2,300 |
| Aug 27, 2026 | 1,334.00 | 1,334.00 | 1,302.00 | 1,303.00 | 1,303.00 | -2.32% | 5,500 |
| Aug 26, 2026 | 1,321.00 | 1,335.00 | 1,315.00 | 1,334.00 | 1,334.00 | -0.07% | 1,000 |
| Aug 24, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.15% | 100 |
| Aug 21, 2026 | 1,332.00 | 1,337.00 | 1,332.00 | 1,333.00 | 1,333.00 | -0.52% | 300 |
| Aug 20, 2026 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.45% | 1,700 |
| Aug 19, 2026 | 1,373.00 | 1,373.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.22% | 700 |
| Aug 18, 2026 | 1,379.00 | 1,379.00 | 1,343.00 | 1,343.00 | 1,343.00 | -3.03% | 500 |
| Aug 17, 2026 | 1,428.00 | 1,428.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.19% | 3,800 |
| Aug 14, 2026 | 1,410.00 | 1,424.00 | 1,410.00 | 1,416.00 | 1,416.00 | 0.07% | 3,600 |
| Aug 12, 2026 | 1,398.00 | 1,420.00 | 1,398.00 | 1,415.00 | 1,415.00 | -0.91% | 1,700 |
| Aug 10, 2026 | 1,384.00 | 1,428.00 | 1,384.00 | 1,428.00 | 1,428.00 | 3.18% | 1,800 |
| Aug 7, 2026 | 1,373.00 | 1,384.00 | 1,373.00 | 1,384.00 | 1,384.00 | 0.36% | 1,800 |
| Aug 6, 2026 | 1,349.00 | 1,389.00 | 1,349.00 | 1,379.00 | 1,379.00 | 2.22% | 4,000 |
| Aug 5, 2026 | 1,320.00 | 1,349.00 | 1,320.00 | 1,349.00 | 1,349.00 | 2.04% | 3,700 |
| Aug 4, 2026 | 1,323.00 | 1,325.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.45% | 2,500 |
| Aug 3, 2026 | 1,315.00 | 1,328.00 | 1,306.00 | 1,328.00 | 1,328.00 | -0.82% | 4,100 |
| Jul 31, 2026 | 1,343.00 | 1,343.00 | 1,313.00 | 1,339.00 | 1,339.00 | 1.13% | 16,200 |
| Jul 30, 2026 | 1,300.00 | 1,324.00 | 1,300.00 | 1,324.00 | 1,324.00 | 2.64% | 5,500 |
| Jul 29, 2026 | 1,296.00 | 1,296.00 | 1,282.00 | 1,290.00 | 1,290.00 | -0.46% | 3,800 |
| Jul 28, 2026 | 1,286.00 | 1,300.00 | 1,282.00 | 1,296.00 | 1,296.00 | 0.78% | 4,300 |
| Jul 27, 2026 | 1,274.00 | 1,286.00 | 1,268.00 | 1,286.00 | 1,286.00 | -0.31% | 1,800 |
| Jul 24, 2026 | 1,288.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 0.16% | 1,000 |
| Jul 22, 2026 | 1,280.00 | 1,299.00 | 1,280.00 | 1,288.00 | 1,288.00 | 0.23% | 700 |
| Jul 21, 2026 | 1,276.00 | 1,285.00 | 1,276.00 | 1,285.00 | 1,285.00 | 0.39% | 800 |
| Jul 16, 2026 | 1,266.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,280.00 | - | 400 |
| Jul 15, 2026 | 1,270.00 | 1,281.00 | 1,267.00 | 1,280.00 | 1,280.00 | 0.23% | 600 |
| Jul 14, 2026 | 1,288.00 | 1,288.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.39% | 200 |
| Jul 13, 2026 | 1,278.00 | 1,282.00 | 1,257.00 | 1,282.00 | 1,282.00 | -1.76% | 2,200 |
| Jul 10, 2026 | 1,300.00 | 1,305.00 | 1,293.00 | 1,305.00 | 1,305.00 | 0.38% | 3,400 |
| Jul 9, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.15% | 300 |
| Jul 8, 2026 | 1,290.00 | 1,302.00 | 1,290.00 | 1,302.00 | 1,302.00 | -1.36% | 1,000 |
| Jul 7, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 200 |
| Jul 6, 2026 | 1,324.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 400 |
| Jul 3, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 300 |
| Jul 2, 2026 | 1,270.00 | 1,320.00 | 1,239.00 | 1,320.00 | 1,320.00 | 1.62% | 1,800 |
| Jul 1, 2026 | 1,319.00 | 1,319.00 | 1,294.00 | 1,299.00 | 1,299.00 | -0.08% | 800 |
| Jun 30, 2026 | 1,275.00 | 1,321.00 | 1,275.00 | 1,300.00 | 1,300.00 | 3.59% | 5,000 |
| Jun 29, 2026 | 1,201.00 | 1,255.00 | 1,190.00 | 1,255.00 | 1,255.00 | 4.50% | 2,400 |