Kaname Kogyo Co.,Ltd. (TYO:6566)
Japan · Delayed Price · Currency is JPY 1,233.00
-6.00 (-0.48%)
Oct 28, 2026, 3:30 PM JST
Kaname Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,231.00 | 1,233.00 | 1,223.00 | 1,233.00 | 1,233.00 | -0.48% | 2,400 |
| Oct 27, 2026 | 1,230.00 | 1,239.00 | 1,214.00 | 1,239.00 | 1,239.00 | 1.39% | 3,400 |
| Oct 26, 2026 | 1,230.00 | 1,232.00 | 1,219.00 | 1,222.00 | 1,222.00 | -1.77% | 2,100 |
| Oct 23, 2026 | 1,200.00 | 1,244.00 | 1,200.00 | 1,244.00 | 1,244.00 | 1.14% | 1,200 |
| Oct 22, 2026 | 1,219.00 | 1,230.00 | 1,219.00 | 1,230.00 | 1,230.00 | 0.57% | 700 |
| Oct 21, 2026 | 1,213.00 | 1,223.00 | 1,213.00 | 1,223.00 | 1,223.00 | 0.25% | 200 |
| Oct 20, 2026 | 1,220.00 | 1,221.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.66% | 1,000 |
| Oct 19, 2026 | 1,193.00 | 1,234.00 | 1,193.00 | 1,212.00 | 1,212.00 | 0.17% | 600 |
| Oct 16, 2026 | 1,203.00 | 1,240.00 | 1,203.00 | 1,210.00 | 1,210.00 | 0.58% | 900 |
| Oct 15, 2026 | 1,208.00 | 1,297.00 | 1,185.00 | 1,203.00 | 1,203.00 | -1.39% | 107,600 |
| Oct 14, 2026 | 1,238.00 | 1,238.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.45% | 1,200 |
| Oct 13, 2026 | 1,226.00 | 1,239.00 | 1,214.00 | 1,238.00 | 1,238.00 | - | 1,600 |
| Oct 9, 2026 | 1,224.00 | 1,245.00 | 1,219.00 | 1,238.00 | 1,238.00 | - | 2,300 |
| Oct 8, 2026 | 1,217.00 | 1,260.00 | 1,210.00 | 1,238.00 | 1,238.00 | 0.65% | 2,800 |
| Oct 7, 2026 | 1,250.00 | 1,251.00 | 1,214.00 | 1,230.00 | 1,230.00 | -1.60% | 2,400 |
| Oct 6, 2026 | 1,237.00 | 1,269.00 | 1,237.00 | 1,250.00 | 1,250.00 | - | 500 |
| Oct 5, 2026 | 1,227.00 | 1,270.00 | 1,208.00 | 1,250.00 | 1,250.00 | - | 1,300 |
| Oct 2, 2026 | 1,265.00 | 1,265.00 | 1,223.00 | 1,250.00 | 1,250.00 | -1.57% | 2,200 |
| Oct 1, 2026 | 1,256.00 | 1,270.00 | 1,256.00 | 1,270.00 | 1,270.00 | 0.08% | 500 |
| Sep 30, 2026 | 1,285.00 | 1,285.00 | 1,262.00 | 1,269.00 | 1,269.00 | 0.16% | 900 |
| Sep 28, 2026 | 1,275.00 | 1,275.00 | 1,264.00 | 1,267.00 | 1,267.00 | -0.16% | 3,900 |
| Sep 25, 2026 | 1,262.00 | 1,269.00 | 1,262.00 | 1,269.00 | 1,269.00 | 0.24% | 300 |
| Sep 24, 2026 | 1,296.00 | 1,296.00 | 1,264.00 | 1,266.00 | 1,266.00 | -0.24% | 600 |
| Sep 18, 2026 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 300 |
| Sep 17, 2026 | 1,267.00 | 1,269.00 | 1,262.00 | 1,269.00 | 1,269.00 | - | 600 |
| Sep 16, 2026 | 1,252.00 | 1,300.00 | 1,252.00 | 1,269.00 | 1,269.00 | 1.36% | 4,900 |
| 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 |