Kanemitsu Corporation (TYO:7208)
Japan · Delayed Price · Currency is JPY 1,350.00
+10.00 (0.75%)
Jul 31, 2026, 3:30 PM JST
Kanemitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,331.00 | 1,350.00 | 1,331.00 | 1,350.00 | 1,350.00 | 0.75% | 2,300 |
| Jul 30, 2026 | 1,340.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 0.30% | 2,600 |
| Jul 29, 2026 | 1,313.00 | 1,344.00 | 1,313.00 | 1,336.00 | 1,336.00 | 1.52% | 2,000 |
| Jul 28, 2026 | 1,325.00 | 1,328.00 | 1,315.00 | 1,316.00 | 1,316.00 | -0.68% | 1,600 |
| Jul 27, 2026 | 1,326.00 | 1,348.00 | 1,319.00 | 1,325.00 | 1,325.00 | 0.99% | 12,300 |
| Jul 24, 2026 | 1,329.00 | 1,329.00 | 1,269.00 | 1,312.00 | 1,312.00 | -1.35% | 8,300 |
| Jul 23, 2026 | 1,296.00 | 1,366.00 | 1,296.00 | 1,330.00 | 1,330.00 | 2.70% | 11,700 |
| Jul 22, 2026 | 1,298.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.15% | 4,100 |
| Jul 21, 2026 | 1,277.00 | 1,297.00 | 1,277.00 | 1,297.00 | 1,297.00 | 1.33% | 2,200 |
| Jul 17, 2026 | 1,286.00 | 1,286.00 | 1,266.00 | 1,280.00 | 1,280.00 | -0.08% | 2,900 |
| Jul 16, 2026 | 1,291.00 | 1,303.00 | 1,280.00 | 1,281.00 | 1,281.00 | -1.69% | 3,700 |
| Jul 15, 2026 | 1,302.00 | 1,303.00 | 1,290.00 | 1,303.00 | 1,303.00 | 1.01% | 1,600 |
| Jul 14, 2026 | 1,286.00 | 1,308.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.39% | 4,900 |
| Jul 13, 2026 | 1,260.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 2.55% | 5,500 |
| Jul 10, 2026 | 1,237.00 | 1,253.00 | 1,237.00 | 1,253.00 | 1,253.00 | 0.97% | 4,300 |
| Jul 9, 2026 | 1,231.00 | 1,245.00 | 1,230.00 | 1,241.00 | 1,241.00 | 0.89% | 900 |
| Jul 8, 2026 | 1,229.00 | 1,248.00 | 1,228.00 | 1,230.00 | 1,230.00 | 0.33% | 1,700 |
| Jul 7, 2026 | 1,205.00 | 1,226.00 | 1,205.00 | 1,226.00 | 1,226.00 | 1.07% | 3,000 |
| Jul 6, 2026 | 1,206.00 | 1,220.00 | 1,198.00 | 1,213.00 | 1,213.00 | 0.08% | 4,900 |
| Jul 3, 2026 | 1,203.00 | 1,227.00 | 1,200.00 | 1,212.00 | 1,212.00 | -0.16% | 1,000 |
| Jul 2, 2026 | 1,214.00 | 1,225.00 | 1,201.00 | 1,214.00 | 1,214.00 | - | 4,200 |
| Jul 1, 2026 | 1,227.00 | 1,227.00 | 1,213.00 | 1,214.00 | 1,214.00 | -1.06% | 2,000 |
| Jun 30, 2026 | 1,234.00 | 1,234.00 | 1,202.00 | 1,227.00 | 1,227.00 | -0.41% | 2,600 |
| Jun 29, 2026 | 1,230.00 | 1,250.00 | 1,230.00 | 1,232.00 | 1,232.00 | 1.32% | 4,200 |
| Jun 26, 2026 | 1,196.00 | 1,228.00 | 1,195.00 | 1,216.00 | 1,216.00 | 1.50% | 6,500 |
| Jun 25, 2026 | 1,175.00 | 1,198.00 | 1,175.00 | 1,198.00 | 1,198.00 | 3.01% | 5,200 |
| Jun 24, 2026 | 1,174.00 | 1,174.00 | 1,150.00 | 1,163.00 | 1,163.00 | -1.11% | 1,500 |
| Jun 23, 2026 | 1,156.00 | 1,178.00 | 1,155.00 | 1,176.00 | 1,176.00 | 1.64% | 2,400 |
| Jun 22, 2026 | 1,165.00 | 1,178.00 | 1,155.00 | 1,157.00 | 1,157.00 | -0.69% | 4,000 |
| Jun 19, 2026 | 1,174.00 | 1,179.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.77% | 1,500 |
| Jun 18, 2026 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.84% | 1,300 |
| Jun 17, 2026 | 1,161.00 | 1,184.00 | 1,161.00 | 1,184.00 | 1,184.00 | 1.11% | 3,900 |
| Jun 16, 2026 | 1,174.00 | 1,174.00 | 1,158.00 | 1,171.00 | 1,171.00 | -0.26% | 1,000 |
| Jun 15, 2026 | 1,163.00 | 1,180.00 | 1,163.00 | 1,174.00 | 1,174.00 | 1.47% | 7,200 |
| Jun 12, 2026 | 1,145.00 | 1,157.00 | 1,145.00 | 1,157.00 | 1,157.00 | 1.40% | 3,000 |
| Jun 11, 2026 | 1,132.00 | 1,160.00 | 1,132.00 | 1,141.00 | 1,141.00 | 0.80% | 1,700 |
| Jun 10, 2026 | 1,140.00 | 1,160.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.70% | 7,400 |
| Jun 9, 2026 | 1,143.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | -0.87% | 2,800 |
| Jun 8, 2026 | 1,129.00 | 1,150.00 | 1,129.00 | 1,150.00 | 1,150.00 | 0.09% | 1,800 |
| Jun 5, 2026 | 1,131.00 | 1,149.00 | 1,131.00 | 1,149.00 | 1,149.00 | 0.79% | 900 |
| Jun 4, 2026 | 1,133.00 | 1,140.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.70% | 1,100 |
| Jun 3, 2026 | 1,125.00 | 1,150.00 | 1,125.00 | 1,148.00 | 1,148.00 | 0.70% | 3,100 |
| Jun 2, 2026 | 1,152.00 | 1,152.00 | 1,101.00 | 1,140.00 | 1,140.00 | -1.64% | 3,300 |
| Jun 1, 2026 | 1,147.00 | 1,159.00 | 1,147.00 | 1,159.00 | 1,159.00 | 0.35% | 3,100 |
| May 29, 2026 | 1,146.00 | 1,158.00 | 1,143.00 | 1,155.00 | 1,155.00 | - | 9,700 |
| May 28, 2026 | 1,159.00 | 1,159.00 | 1,140.00 | 1,155.00 | 1,155.00 | -0.35% | 1,300 |
| May 27, 2026 | 1,159.00 | 1,160.00 | 1,148.00 | 1,159.00 | 1,159.00 | - | 1,400 |
| May 26, 2026 | 1,152.00 | 1,159.00 | 1,144.00 | 1,159.00 | 1,159.00 | 0.35% | 2,600 |
| May 25, 2026 | 1,157.00 | 1,166.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.17% | 3,400 |
| May 22, 2026 | 1,172.00 | 1,172.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.28% | 1,700 |