Kanemitsu Corporation (TYO:7208)
Japan · Delayed Price · Currency is JPY 1,153.00
+11.00 (0.96%)
Mar 27, 2026, 3:30 PM JST
Kanemitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,127.00 | 1,173.00 | 1,122.00 | 1,153.00 | 1,153.00 | 0.96% | 7,400 |
| Mar 26, 2026 | 1,153.00 | 1,155.00 | 1,137.00 | 1,142.00 | 1,142.00 | -2.73% | 5,700 |
| Mar 25, 2026 | 1,170.00 | 1,174.00 | 1,154.00 | 1,174.00 | 1,174.00 | 1.91% | 3,500 |
| Mar 24, 2026 | 1,127.00 | 1,174.00 | 1,106.00 | 1,152.00 | 1,152.00 | 4.35% | 7,300 |
| Mar 23, 2026 | 1,115.00 | 1,116.00 | 1,104.00 | 1,104.00 | 1,104.00 | -3.58% | 14,500 |
| Mar 19, 2026 | 1,181.00 | 1,191.00 | 1,140.00 | 1,145.00 | 1,145.00 | -4.98% | 14,700 |
| Mar 18, 2026 | 1,210.00 | 1,217.00 | 1,203.00 | 1,205.00 | 1,205.00 | 0.17% | 4,700 |
| Mar 17, 2026 | 1,205.00 | 1,220.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.17% | 3,300 |
| Mar 16, 2026 | 1,254.00 | 1,254.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.83% | 10,700 |
| Mar 13, 2026 | 1,216.00 | 1,276.00 | 1,216.00 | 1,253.00 | 1,253.00 | 2.62% | 10,800 |
| Mar 12, 2026 | 1,223.00 | 1,253.00 | 1,216.00 | 1,221.00 | 1,221.00 | -1.05% | 3,600 |
| Mar 11, 2026 | 1,196.00 | 1,277.00 | 1,190.00 | 1,234.00 | 1,234.00 | 3.61% | 9,800 |
| Mar 10, 2026 | 1,159.00 | 1,195.00 | 1,159.00 | 1,191.00 | 1,191.00 | 2.76% | 5,900 |
| Mar 9, 2026 | 1,176.00 | 1,205.00 | 1,144.00 | 1,159.00 | 1,159.00 | -2.19% | 10,600 |
| Mar 6, 2026 | 1,168.00 | 1,185.00 | 1,166.00 | 1,185.00 | 1,185.00 | - | 4,400 |
| Mar 5, 2026 | 1,170.00 | 1,207.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2.33% | 6,200 |
| Mar 4, 2026 | 1,166.00 | 1,196.00 | 1,152.00 | 1,158.00 | 1,158.00 | -4.69% | 16,200 |
| Mar 3, 2026 | 1,317.00 | 1,317.00 | 1,215.00 | 1,215.00 | 1,215.00 | -6.61% | 17,000 |
| Mar 2, 2026 | 1,195.00 | 1,378.00 | 1,195.00 | 1,301.00 | 1,301.00 | 7.08% | 22,200 |
| Feb 27, 2026 | 1,190.00 | 1,215.00 | 1,185.00 | 1,215.00 | 1,215.00 | 2.10% | 8,800 |
| Feb 26, 2026 | 1,164.00 | 1,190.00 | 1,164.00 | 1,190.00 | 1,190.00 | 2.59% | 8,500 |
| Feb 25, 2026 | 1,164.00 | 1,170.00 | 1,158.00 | 1,160.00 | 1,160.00 | -0.60% | 5,800 |
| Feb 24, 2026 | 1,166.00 | 1,178.00 | 1,152.00 | 1,167.00 | 1,167.00 | 1.30% | 6,100 |
| Feb 20, 2026 | 1,159.00 | 1,159.00 | 1,142.00 | 1,152.00 | 1,152.00 | -0.69% | 3,900 |
| Feb 19, 2026 | 1,160.00 | 1,170.00 | 1,157.00 | 1,160.00 | 1,160.00 | - | 3,900 |
| Feb 18, 2026 | 1,165.00 | 1,176.00 | 1,157.00 | 1,160.00 | 1,160.00 | -0.51% | 6,400 |
| Feb 17, 2026 | 1,164.00 | 1,179.00 | 1,137.00 | 1,166.00 | 1,166.00 | 0.26% | 17,400 |
| Feb 16, 2026 | 1,182.00 | 1,182.00 | 1,153.00 | 1,163.00 | 1,163.00 | 0.95% | 6,900 |
| Feb 13, 2026 | 1,150.00 | 1,180.00 | 1,149.00 | 1,152.00 | 1,152.00 | 0.70% | 16,600 |
| Feb 12, 2026 | 1,136.00 | 1,144.00 | 1,135.00 | 1,144.00 | 1,144.00 | 0.79% | 7,300 |
| Feb 10, 2026 | 1,136.00 | 1,136.00 | 1,125.00 | 1,135.00 | 1,135.00 | -0.09% | 3,100 |
| Feb 9, 2026 | 1,141.00 | 1,141.00 | 1,130.00 | 1,136.00 | 1,136.00 | 0.71% | 2,700 |
| Feb 6, 2026 | 1,131.00 | 1,132.00 | 1,120.00 | 1,128.00 | 1,128.00 | 0.71% | 5,200 |
| Feb 5, 2026 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.54% | 3,700 |
| Feb 4, 2026 | 1,095.00 | 1,114.00 | 1,095.00 | 1,114.00 | 1,114.00 | 1.74% | 3,800 |
| Feb 3, 2026 | 1,100.00 | 1,100.00 | 1,094.00 | 1,095.00 | 1,095.00 | -0.18% | 3,400 |
| Feb 2, 2026 | 1,100.00 | 1,100.00 | 1,091.00 | 1,097.00 | 1,097.00 | 0.37% | 2,700 |
| Jan 30, 2026 | 1,089.00 | 1,099.00 | 1,085.00 | 1,093.00 | 1,093.00 | 0.83% | 5,200 |
| Jan 29, 2026 | 1,075.00 | 1,123.00 | 1,052.00 | 1,084.00 | 1,084.00 | 0.37% | 10,800 |
| Jan 28, 2026 | 1,105.00 | 1,121.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.44% | 7,000 |
| Jan 27, 2026 | 1,133.00 | 1,137.00 | 1,103.00 | 1,107.00 | 1,107.00 | -1.86% | 4,200 |
| Jan 26, 2026 | 1,137.00 | 1,137.00 | 1,125.00 | 1,128.00 | 1,128.00 | -1.40% | 6,000 |
| Jan 23, 2026 | 1,145.00 | 1,145.00 | 1,135.00 | 1,144.00 | 1,144.00 | - | 6,400 |
| Jan 22, 2026 | 1,125.00 | 1,146.00 | 1,125.00 | 1,144.00 | 1,144.00 | 1.96% | 7,300 |
| Jan 21, 2026 | 1,110.00 | 1,136.00 | 1,103.00 | 1,122.00 | 1,122.00 | -1.92% | 8,600 |
| Jan 20, 2026 | 1,113.00 | 1,144.00 | 1,070.00 | 1,144.00 | 1,144.00 | 3.16% | 21,500 |
| Jan 19, 2026 | 1,090.00 | 1,122.00 | 1,090.00 | 1,109.00 | 1,109.00 | 1.74% | 14,200 |
| Jan 16, 2026 | 1,081.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | 0.93% | 24,000 |
| Jan 15, 2026 | 1,076.00 | 1,080.00 | 1,076.00 | 1,080.00 | 1,080.00 | 0.37% | 2,800 |
| Jan 14, 2026 | 1,082.00 | 1,082.00 | 1,075.00 | 1,076.00 | 1,076.00 | -0.19% | 3,600 |