Kaname Kogyo Co.,Ltd. (TYO:6566)
Japan · Delayed Price · Currency is JPY 1,322.00
-6.00 (-0.45%)
Aug 4, 2026, 3:30 PM JST
Kaname Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1,204.00 | 1,214.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.25% | 1,100 |
| Jun 25, 2026 | 1,212.00 | 1,212.00 | 1,200.00 | 1,204.00 | 1,204.00 | -1.15% | 600 |
| Jun 24, 2026 | 1,190.00 | 1,218.00 | 1,186.00 | 1,218.00 | 1,218.00 | 2.18% | 500 |
| Jun 23, 2026 | 1,199.00 | 1,210.00 | 1,183.00 | 1,192.00 | 1,192.00 | -0.58% | 1,000 |
| Jun 22, 2026 | 1,194.00 | 1,218.00 | 1,185.00 | 1,199.00 | 1,199.00 | 0.42% | 1,500 |
| Jun 19, 2026 | 1,185.00 | 1,198.00 | 1,156.00 | 1,194.00 | 1,194.00 | 1.53% | 1,400 |
| Jun 18, 2026 | 1,172.00 | 1,198.00 | 1,171.00 | 1,176.00 | 1,176.00 | 0.43% | 1,500 |
| Jun 17, 2026 | 1,155.00 | 1,171.00 | 1,155.00 | 1,171.00 | 1,171.00 | 0.60% | 400 |
| Jun 16, 2026 | 1,171.00 | 1,189.00 | 1,120.00 | 1,164.00 | 1,164.00 | -0.77% | 9,100 |
| Jun 15, 2026 | 1,172.00 | 1,180.00 | 1,171.00 | 1,173.00 | 1,173.00 | -0.51% | 2,600 |
| Jun 12, 2026 | 1,180.00 | 1,186.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.34% | 1,400 |
| Jun 11, 2026 | 1,160.00 | 1,193.00 | 1,160.00 | 1,175.00 | 1,175.00 | -1.26% | 1,600 |
| Jun 10, 2026 | 1,181.00 | 1,200.00 | 1,155.00 | 1,190.00 | 1,190.00 | 0.76% | 4,600 |
| Jun 9, 2026 | 1,200.00 | 1,200.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.76% | 4,800 |
| Jun 8, 2026 | 1,186.00 | 1,205.00 | 1,186.00 | 1,190.00 | 1,190.00 | -2.14% | 600 |
| Jun 5, 2026 | 1,185.00 | 1,216.00 | 1,169.00 | 1,216.00 | 1,216.00 | 3.75% | 2,100 |
| Jun 4, 2026 | 1,214.00 | 1,235.00 | 1,172.00 | 1,172.00 | 1,172.00 | -3.46% | 6,000 |
| Jun 3, 2026 | 1,198.00 | 1,229.00 | 1,193.00 | 1,214.00 | 1,214.00 | -0.98% | 1,700 |
| Jun 2, 2026 | 1,201.00 | 1,230.00 | 1,193.00 | 1,226.00 | 1,226.00 | -0.33% | 2,100 |
| Jun 1, 2026 | 1,240.00 | 1,240.00 | 1,203.00 | 1,230.00 | 1,230.00 | -0.81% | 2,400 |
| May 29, 2026 | 1,241.00 | 1,241.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.48% | 1,000 |
| May 28, 2026 | 1,243.00 | 1,246.00 | 1,236.00 | 1,246.00 | 1,246.00 | 0.48% | 600 |
| May 27, 2026 | 1,241.00 | 1,246.00 | 1,228.00 | 1,240.00 | 1,240.00 | -0.40% | 1,300 |
| May 26, 2026 | 1,271.00 | 1,278.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.81% | 2,600 |
| May 25, 2026 | 1,304.00 | 1,335.00 | 1,260.00 | 1,268.00 | 1,268.00 | -2.98% | 2,500 |
| May 22, 2026 | 1,271.00 | 1,333.00 | 1,271.00 | 1,307.00 | 1,307.00 | 0.46% | 3,000 |