Kanemitsu Corporation (TYO:7208)
Japan · Delayed Price · Currency is JPY 1,174.00
-10.00 (-0.84%)
Jun 18, 2026, 3:30 PM JST
Kanemitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,167.00 | 1,172.00 | 1,157.00 | 1,172.00 | 1,172.00 | 0.43% | 4,500 |
| May 20, 2026 | 1,168.00 | 1,168.00 | 1,160.00 | 1,167.00 | 1,167.00 | -0.43% | 1,200 |
| May 19, 2026 | 1,165.00 | 1,173.00 | 1,162.00 | 1,172.00 | 1,172.00 | -0.76% | 3,600 |
| May 18, 2026 | 1,164.00 | 1,181.00 | 1,164.00 | 1,181.00 | 1,181.00 | 1.46% | 4,500 |
| May 15, 2026 | 1,166.00 | 1,180.00 | 1,156.00 | 1,164.00 | 1,164.00 | -0.26% | 4,100 |
| May 14, 2026 | 1,159.00 | 1,170.00 | 1,154.00 | 1,167.00 | 1,167.00 | -0.26% | 6,300 |
| May 13, 2026 | 1,165.00 | 1,180.00 | 1,157.00 | 1,170.00 | 1,170.00 | 1.65% | 5,500 |
| May 12, 2026 | 1,144.00 | 1,151.00 | 1,144.00 | 1,151.00 | 1,151.00 | 0.61% | 1,200 |
| May 11, 2026 | 1,155.00 | 1,156.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.35% | 4,900 |
| May 8, 2026 | 1,137.00 | 1,148.00 | 1,137.00 | 1,148.00 | 1,148.00 | 0.97% | 1,400 |
| May 7, 2026 | 1,146.00 | 1,149.00 | 1,133.00 | 1,137.00 | 1,137.00 | 0.62% | 5,000 |
| May 1, 2026 | 1,151.00 | 1,151.00 | 1,125.00 | 1,130.00 | 1,130.00 | -2.08% | 2,900 |
| Apr 30, 2026 | 1,145.00 | 1,154.00 | 1,124.00 | 1,154.00 | 1,154.00 | 0.26% | 3,000 |
| Apr 28, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,151.00 | 1,151.00 | 1.86% | 5,200 |
| Apr 27, 2026 | 1,130.00 | 1,140.00 | 1,129.00 | 1,130.00 | 1,130.00 | 0.09% | 4,100 |
| Apr 24, 2026 | 1,123.00 | 1,129.00 | 1,101.00 | 1,129.00 | 1,129.00 | 1.07% | 3,400 |
| Apr 23, 2026 | 1,127.00 | 1,128.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.36% | 2,200 |
| Apr 22, 2026 | 1,151.00 | 1,151.00 | 1,121.00 | 1,121.00 | 1,121.00 | -2.61% | 3,100 |
| Apr 21, 2026 | 1,155.00 | 1,165.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.17% | 3,300 |
| Apr 20, 2026 | 1,164.00 | 1,164.00 | 1,145.00 | 1,153.00 | 1,153.00 | -1.03% | 3,100 |
| Apr 17, 2026 | 1,140.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,165.00 | 3.10% | 8,600 |
| Apr 16, 2026 | 1,123.00 | 1,143.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.62% | 1,600 |
| Apr 15, 2026 | 1,120.00 | 1,127.00 | 1,115.00 | 1,123.00 | 1,123.00 | 0.72% | 3,200 |
| Apr 14, 2026 | 1,112.00 | 1,115.00 | 1,106.00 | 1,115.00 | 1,115.00 | -0.18% | 4,200 |
| Apr 13, 2026 | 1,114.00 | 1,117.00 | 1,105.00 | 1,117.00 | 1,117.00 | 0.63% | 1,400 |
| Apr 10, 2026 | 1,107.00 | 1,123.00 | 1,107.00 | 1,110.00 | 1,110.00 | 0.27% | 4,500 |
| Apr 9, 2026 | 1,121.00 | 1,121.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.25% | 800 |
| Apr 8, 2026 | 1,122.00 | 1,122.00 | 1,110.00 | 1,121.00 | 1,121.00 | 2.09% | 2,500 |
| Apr 7, 2026 | 1,092.00 | 1,102.00 | 1,085.00 | 1,098.00 | 1,098.00 | 0.55% | 1,900 |
| Apr 6, 2026 | 1,079.00 | 1,133.00 | 1,079.00 | 1,092.00 | 1,092.00 | 0.83% | 6,300 |
| Apr 3, 2026 | 1,098.00 | 1,113.00 | 1,073.00 | 1,083.00 | 1,083.00 | -1.37% | 5,700 |