Kaname Kogyo Co.,Ltd. (TYO:6566)
Japan · Delayed Price · Currency is JPY 1,230.00
-10.00 (-0.81%)
Jun 1, 2026, 3:24 PM JST
Kaname Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,246.00 | 1,301.00 | 1,246.00 | 1,301.00 | 1,301.00 | 4.08% | 1,100 |
| May 20, 2026 | 1,263.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.33% | 1,700 |
| May 19, 2026 | 1,283.00 | 1,301.00 | 1,283.00 | 1,293.00 | 1,293.00 | -3.07% | 6,500 |
| May 18, 2026 | 1,298.00 | 1,334.00 | 1,285.00 | 1,334.00 | 1,334.00 | 4.14% | 2,200 |
| May 15, 2026 | 1,275.00 | 1,281.00 | 1,245.00 | 1,281.00 | 1,281.00 | 1.43% | 2,300 |
| May 14, 2026 | 1,251.00 | 1,271.00 | 1,250.00 | 1,263.00 | 1,263.00 | 1.04% | 2,900 |
| May 13, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -4.65% | 6,400 |
| May 12, 2026 | 1,324.00 | 1,341.00 | 1,267.00 | 1,311.00 | 1,311.00 | -0.98% | 5,000 |
| 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 | - | 3,000 |
| 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% | 2,900 |
| 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 | 0.49% | 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 |