Kanemitsu Corporation (TYO:7208)
Japan · Delayed Price · Currency is JPY 1,302.00
-8.00 (-0.61%)
Aug 27, 2026, 3:30 PM JST
Kanemitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,317.00 | 1,317.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.61% | 2,100 |
| Aug 26, 2026 | 1,291.00 | 1,310.00 | 1,291.00 | 1,310.00 | 1,310.00 | 1.55% | 5,100 |
| Aug 25, 2026 | 1,293.00 | 1,293.00 | 1,281.00 | 1,290.00 | 1,290.00 | -0.15% | 1,600 |
| Aug 24, 2026 | 1,280.00 | 1,292.00 | 1,278.00 | 1,292.00 | 1,292.00 | 0.94% | 5,100 |
| Aug 21, 2026 | 1,276.00 | 1,292.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.70% | 7,000 |
| Aug 20, 2026 | 1,289.00 | 1,292.00 | 1,273.00 | 1,289.00 | 1,289.00 | -0.08% | 1,400 |
| Aug 19, 2026 | 1,281.00 | 1,294.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.31% | 3,300 |
| Aug 18, 2026 | 1,298.00 | 1,298.00 | 1,283.00 | 1,294.00 | 1,294.00 | -0.23% | 4,300 |
| Aug 17, 2026 | 1,296.00 | 1,299.00 | 1,284.00 | 1,297.00 | 1,297.00 | 0.08% | 3,400 |
| Aug 14, 2026 | 1,299.00 | 1,305.00 | 1,284.00 | 1,296.00 | 1,296.00 | -0.69% | 5,600 |
| Aug 13, 2026 | 1,304.00 | 1,305.00 | 1,297.00 | 1,305.00 | 1,305.00 | 0.15% | 1,000 |
| Aug 12, 2026 | 1,295.00 | 1,303.00 | 1,295.00 | 1,303.00 | 1,303.00 | 0.62% | 5,300 |
| Aug 10, 2026 | 1,274.00 | 1,298.00 | 1,274.00 | 1,295.00 | 1,295.00 | 1.01% | 3,200 |
| Aug 7, 2026 | 1,270.00 | 1,305.00 | 1,240.00 | 1,282.00 | 1,282.00 | -5.67% | 16,400 |
| Aug 6, 2026 | 1,356.00 | 1,360.00 | 1,350.00 | 1,359.00 | 1,359.00 | 0.67% | 2,700 |
| Aug 5, 2026 | 1,328.00 | 1,355.00 | 1,328.00 | 1,350.00 | 1,350.00 | 1.12% | 2,400 |
| Aug 4, 2026 | 1,317.00 | 1,350.00 | 1,317.00 | 1,335.00 | 1,335.00 | -0.89% | 5,600 |
| Aug 3, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,347.00 | 1,347.00 | -0.22% | 1,100 |
| 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 |