Kaname Kogyo Co.,Ltd. (TYO:6566)
Japan · Delayed Price · Currency is JPY 1,285.00
-39.00 (-2.95%)
May 12, 2026, 1:43 PM JST
Kaname Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,324.00 | 1,324.00 | 1,267.00 | 1,269.00 | - | -4.15% | 7,200 |
| May 11, 2026 | 1,350.00 | 1,350.00 | 1,324.00 | 1,324.00 | 1,324.00 | -2.22% | 6,100 |
| May 8, 2026 | 1,410.00 | 1,410.00 | 1,351.00 | 1,354.00 | 1,354.00 | -3.97% | 1,300 |
| May 7, 2026 | 1,494.00 | 1,494.00 | 1,410.00 | 1,410.00 | 1,410.00 | -5.56% | 2,900 |
| May 1, 2026 | 1,524.00 | 1,524.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.47% | 1,500 |
| Apr 30, 2026 | 1,516.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.38% | 1,100 |
| Apr 28, 2026 | 1,538.00 | 1,538.00 | 1,478.00 | 1,521.00 | 1,521.00 | -1.11% | 4,500 |
| Apr 27, 2026 | 1,488.00 | 1,538.00 | 1,442.00 | 1,538.00 | 1,538.00 | 4.13% | 10,600 |
| Apr 24, 2026 | 1,369.00 | 1,490.00 | 1,339.00 | 1,477.00 | 1,477.00 | 10.31% | 23,400 |
| Apr 23, 2026 | 1,349.00 | 1,359.00 | 1,338.00 | 1,339.00 | 1,339.00 | -1.18% | 1,500 |
| Apr 22, 2026 | 1,423.00 | 1,423.00 | 1,342.00 | 1,355.00 | 1,355.00 | -3.76% | 10,100 |
| Apr 21, 2026 | 1,417.00 | 1,427.00 | 1,400.00 | 1,408.00 | 1,408.00 | -0.21% | 3,700 |
| Apr 20, 2026 | 1,425.00 | 1,429.00 | 1,397.00 | 1,411.00 | 1,411.00 | -1.26% | 800 |
| Apr 17, 2026 | 1,430.00 | 1,438.00 | 1,426.00 | 1,429.00 | 1,429.00 | -0.07% | 900 |
| Apr 16, 2026 | 1,434.00 | 1,439.00 | 1,418.00 | 1,430.00 | 1,430.00 | 0.14% | 3,700 |
| Apr 15, 2026 | 1,405.00 | 1,437.00 | 1,405.00 | 1,428.00 | 1,428.00 | - | 2,800 |
| Apr 14, 2026 | 1,412.00 | 1,430.00 | 1,401.00 | 1,428.00 | 1,428.00 | 2.00% | 1,300 |
| Apr 13, 2026 | 1,401.00 | 1,415.00 | 1,386.00 | 1,400.00 | 1,400.00 | -0.43% | 1,200 |
| Apr 10, 2026 | 1,420.00 | 1,420.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.71% | 2,800 |
| Apr 9, 2026 | 1,424.00 | 1,436.00 | 1,411.00 | 1,416.00 | 1,416.00 | -0.56% | 5,500 |
| Apr 8, 2026 | 1,440.00 | 1,469.00 | 1,421.00 | 1,424.00 | 1,424.00 | -0.63% | 6,200 |
| Apr 7, 2026 | 1,439.00 | 1,439.00 | 1,421.00 | 1,433.00 | 1,433.00 | -0.90% | 2,300 |
| Apr 6, 2026 | 1,479.00 | 1,479.00 | 1,434.00 | 1,446.00 | 1,446.00 | -2.49% | 1,100 |
| Apr 3, 2026 | 1,485.00 | 1,485.00 | 1,464.00 | 1,483.00 | 1,483.00 | -0.07% | 500 |
| Apr 2, 2026 | 1,485.00 | 1,485.00 | 1,454.00 | 1,484.00 | 1,484.00 | 1.02% | 800 |
| Apr 1, 2026 | 1,469.00 | 1,471.00 | 1,444.00 | 1,469.00 | 1,469.00 | - | 700 |
| Mar 31, 2026 | 1,427.00 | 1,470.00 | 1,426.00 | 1,469.00 | 1,469.00 | 3.16% | 1,800 |
| Mar 30, 2026 | 1,446.00 | 1,492.00 | 1,424.00 | 1,424.00 | 1,424.00 | -1.52% | 1,900 |
| Mar 27, 2026 | 1,450.00 | 1,450.00 | 1,434.00 | 1,446.00 | 1,417.00 | -0.28% | 2,800 |
| Mar 26, 2026 | 1,457.00 | 1,464.00 | 1,449.00 | 1,450.00 | 1,420.92 | -0.34% | 1,100 |
| Mar 25, 2026 | 1,477.00 | 1,477.00 | 1,450.00 | 1,455.00 | 1,425.82 | 0.21% | 3,600 |
| Mar 24, 2026 | 1,450.00 | 1,477.00 | 1,417.00 | 1,452.00 | 1,422.88 | 0.14% | 3,700 |
| Mar 23, 2026 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,420.92 | -2.68% | 6,300 |
| Mar 19, 2026 | 1,501.00 | 1,511.00 | 1,465.00 | 1,490.00 | 1,460.12 | -1.65% | 9,200 |
| Mar 18, 2026 | 1,513.00 | 1,539.00 | 1,500.00 | 1,515.00 | 1,484.62 | 0.13% | 7,500 |
| Mar 17, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,482.66 | -1.30% | 300 |
| Mar 16, 2026 | 1,542.00 | 1,551.00 | 1,518.00 | 1,533.00 | 1,502.26 | -1.48% | 3,800 |
| Mar 13, 2026 | 1,552.00 | 1,566.00 | 1,545.00 | 1,556.00 | 1,524.79 | -1.39% | 2,000 |
| Mar 12, 2026 | 1,557.00 | 1,578.00 | 1,555.00 | 1,578.00 | 1,546.35 | 0.06% | 400 |
| Mar 11, 2026 | 1,563.00 | 1,577.00 | 1,550.00 | 1,577.00 | 1,545.37 | 1.28% | 400 |
| Mar 10, 2026 | 1,555.00 | 1,557.00 | 1,530.00 | 1,557.00 | 1,525.77 | 0.13% | 700 |
| Mar 9, 2026 | 1,521.00 | 1,555.00 | 1,504.00 | 1,555.00 | 1,523.81 | -0.38% | 1,400 |
| Mar 6, 2026 | 1,521.00 | 1,569.00 | 1,521.00 | 1,561.00 | 1,529.69 | - | 600 |
| Mar 5, 2026 | 1,579.00 | 1,593.00 | 1,547.00 | 1,561.00 | 1,529.69 | 0.06% | 4,100 |
| Mar 4, 2026 | 1,558.00 | 1,565.00 | 1,502.00 | 1,560.00 | 1,528.71 | -2.38% | 2,100 |
| Mar 3, 2026 | 1,557.00 | 1,598.00 | 1,545.00 | 1,598.00 | 1,565.95 | 1.52% | 3,400 |
| Mar 2, 2026 | 1,597.00 | 1,597.00 | 1,574.00 | 1,574.00 | 1,542.43 | -1.44% | 700 |
| Feb 27, 2026 | 1,595.00 | 1,597.00 | 1,595.00 | 1,597.00 | 1,564.97 | 0.63% | 800 |
| Feb 26, 2026 | 1,551.00 | 1,587.00 | 1,520.00 | 1,587.00 | 1,555.17 | 2.99% | 2,400 |
| Feb 25, 2026 | 1,484.00 | 1,576.00 | 1,484.00 | 1,541.00 | 1,510.09 | 3.91% | 8,900 |