Kanemitsu Corporation (TYO:7208)
Japan · Delayed Price · Currency is JPY 1,228.00
+1.00 (0.08%)
Oct 8, 2026, 9:00 AM JST
Kanemitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,218.00 | 1,228.00 | 1,218.00 | 1,228.00 | - | -1.05% | 3,400 |
| Oct 7, 2026 | 1,227.00 | 1,241.00 | 1,227.00 | 1,241.00 | - | 1.14% | 23,700 |
| Oct 6, 2026 | 1,268.00 | 1,268.00 | 1,176.00 | 1,227.00 | 1,227.00 | -3.31% | 23,100 |
| Oct 5, 2026 | 1,265.00 | 1,290.00 | 1,246.00 | 1,269.00 | 1,269.00 | -2.01% | 5,900 |
| Oct 2, 2026 | 1,295.00 | 1,297.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.31% | 800 |
| Oct 1, 2026 | 1,293.00 | 1,299.00 | 1,275.00 | 1,291.00 | 1,291.00 | -0.54% | 1,100 |
| Sep 30, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,298.00 | 1,298.00 | - | 6,200 |
| Sep 29, 2026 | 1,262.00 | 1,298.00 | 1,262.00 | 1,298.00 | 1,298.00 | 2.85% | 400 |
| Sep 28, 2026 | 1,296.00 | 1,296.00 | 1,280.00 | 1,282.00 | 1,262.00 | -1.08% | 1,900 |
| Sep 25, 2026 | 1,295.00 | 1,296.00 | 1,283.00 | 1,296.00 | 1,275.78 | 0.08% | 1,300 |
| Sep 24, 2026 | 1,283.00 | 1,296.00 | 1,283.00 | 1,295.00 | 1,274.80 | 0.39% | 1,800 |
| Sep 18, 2026 | 1,300.00 | 1,300.00 | 1,289.00 | 1,290.00 | 1,269.88 | -0.77% | 1,000 |
| Sep 17, 2026 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,279.72 | - | 1,100 |
| Sep 16, 2026 | 1,295.00 | 1,300.00 | 1,282.00 | 1,300.00 | 1,279.72 | - | 800 |
| Sep 15, 2026 | 1,282.00 | 1,303.00 | 1,282.00 | 1,300.00 | 1,279.72 | 1.01% | 900 |
| Sep 14, 2026 | 1,285.00 | 1,304.00 | 1,285.00 | 1,287.00 | 1,266.92 | 0.16% | 2,000 |
| Sep 11, 2026 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,264.95 | -1.31% | 400 |
| Sep 10, 2026 | 1,290.00 | 1,303.00 | 1,280.00 | 1,302.00 | 1,281.69 | -0.23% | 3,900 |
| Sep 9, 2026 | 1,300.00 | 1,309.00 | 1,300.00 | 1,305.00 | 1,284.64 | 0.31% | 600 |
| Sep 8, 2026 | 1,303.00 | 1,319.00 | 1,301.00 | 1,301.00 | 1,280.70 | -0.84% | 1,000 |
| Sep 7, 2026 | 1,316.00 | 1,319.00 | 1,302.00 | 1,312.00 | 1,291.53 | 0.54% | 1,100 |
| Sep 4, 2026 | 1,312.00 | 1,321.00 | 1,301.00 | 1,305.00 | 1,284.64 | -1.36% | 1,900 |
| Sep 3, 2026 | 1,319.00 | 1,323.00 | 1,317.00 | 1,323.00 | 1,302.36 | 0.30% | 1,400 |
| Sep 2, 2026 | 1,323.00 | 1,323.00 | 1,319.00 | 1,319.00 | 1,298.42 | -0.30% | 1,100 |
| Sep 1, 2026 | 1,316.00 | 1,323.00 | 1,316.00 | 1,323.00 | 1,302.36 | 0.99% | 1,800 |
| Aug 31, 2026 | 1,293.00 | 1,318.00 | 1,293.00 | 1,310.00 | 1,289.56 | 0.46% | 1,600 |
| Aug 28, 2026 | 1,302.00 | 1,318.00 | 1,302.00 | 1,304.00 | 1,283.66 | 0.15% | 1,800 |
| Aug 27, 2026 | 1,317.00 | 1,317.00 | 1,300.00 | 1,302.00 | 1,281.69 | -0.61% | 2,100 |
| Aug 26, 2026 | 1,291.00 | 1,310.00 | 1,291.00 | 1,310.00 | 1,289.56 | 1.55% | 5,100 |
| Aug 25, 2026 | 1,293.00 | 1,293.00 | 1,281.00 | 1,290.00 | 1,269.88 | -0.15% | 1,600 |
| Aug 24, 2026 | 1,280.00 | 1,292.00 | 1,278.00 | 1,292.00 | 1,271.84 | 0.94% | 5,100 |
| Aug 21, 2026 | 1,276.00 | 1,292.00 | 1,276.00 | 1,280.00 | 1,260.03 | -0.70% | 7,000 |
| Aug 20, 2026 | 1,289.00 | 1,292.00 | 1,273.00 | 1,289.00 | 1,268.89 | -0.08% | 1,400 |
| Aug 19, 2026 | 1,281.00 | 1,294.00 | 1,275.00 | 1,290.00 | 1,269.88 | -0.31% | 3,300 |
| Aug 18, 2026 | 1,298.00 | 1,298.00 | 1,283.00 | 1,294.00 | 1,273.81 | -0.23% | 4,300 |
| Aug 17, 2026 | 1,296.00 | 1,299.00 | 1,284.00 | 1,297.00 | 1,276.77 | 0.08% | 3,400 |
| Aug 14, 2026 | 1,299.00 | 1,305.00 | 1,284.00 | 1,296.00 | 1,275.78 | -0.69% | 5,600 |
| Aug 13, 2026 | 1,304.00 | 1,305.00 | 1,297.00 | 1,305.00 | 1,284.64 | 0.15% | 1,000 |
| Aug 12, 2026 | 1,295.00 | 1,303.00 | 1,295.00 | 1,303.00 | 1,282.67 | 0.62% | 5,300 |
| Aug 10, 2026 | 1,274.00 | 1,298.00 | 1,274.00 | 1,295.00 | 1,274.80 | 1.01% | 3,200 |
| Aug 7, 2026 | 1,270.00 | 1,305.00 | 1,240.00 | 1,282.00 | 1,262.00 | -5.67% | 16,400 |
| Aug 6, 2026 | 1,356.00 | 1,360.00 | 1,350.00 | 1,359.00 | 1,337.80 | 0.67% | 2,700 |
| Aug 5, 2026 | 1,328.00 | 1,355.00 | 1,328.00 | 1,350.00 | 1,328.94 | 1.12% | 2,400 |
| Aug 4, 2026 | 1,317.00 | 1,350.00 | 1,317.00 | 1,335.00 | 1,314.17 | -0.89% | 5,600 |
| Aug 3, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,347.00 | 1,325.99 | -0.22% | 1,100 |
| Jul 31, 2026 | 1,331.00 | 1,350.00 | 1,331.00 | 1,350.00 | 1,328.94 | 0.75% | 2,300 |
| Jul 30, 2026 | 1,340.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,319.10 | 0.30% | 2,600 |
| Jul 29, 2026 | 1,313.00 | 1,344.00 | 1,313.00 | 1,336.00 | 1,315.16 | 1.52% | 2,000 |
| Jul 28, 2026 | 1,325.00 | 1,328.00 | 1,315.00 | 1,316.00 | 1,295.47 | -0.68% | 1,600 |
| Jul 27, 2026 | 1,326.00 | 1,348.00 | 1,319.00 | 1,325.00 | 1,304.33 | 0.99% | 12,300 |