Kanemitsu Corporation (TYO:7208)
Japan · Delayed Price · Currency is JPY 1,155.00
-4.00 (-0.35%)
May 28, 2026, 3:20 PM JST
Kanemitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1,122.00 | 1,128.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.44% | 5,300 |
| Apr 1, 2026 | 1,104.00 | 1,117.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.74% | 3,600 |
| Mar 31, 2026 | 1,090.00 | 1,105.00 | 1,088.00 | 1,095.00 | 1,095.00 | - | 5,200 |
| Mar 30, 2026 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | -3.27% | 10,300 |
| Mar 27, 2026 | 1,127.00 | 1,173.00 | 1,122.00 | 1,153.00 | 1,132.00 | 0.96% | 7,400 |
| Mar 26, 2026 | 1,153.00 | 1,155.00 | 1,137.00 | 1,142.00 | 1,121.20 | -2.73% | 5,700 |
| Mar 25, 2026 | 1,170.00 | 1,174.00 | 1,154.00 | 1,174.00 | 1,152.62 | 1.91% | 3,500 |
| Mar 24, 2026 | 1,127.00 | 1,174.00 | 1,106.00 | 1,152.00 | 1,131.02 | 4.35% | 7,300 |
| Mar 23, 2026 | 1,115.00 | 1,116.00 | 1,104.00 | 1,104.00 | 1,083.89 | -3.58% | 14,500 |
| Mar 19, 2026 | 1,181.00 | 1,191.00 | 1,140.00 | 1,145.00 | 1,124.15 | -4.98% | 14,700 |
| Mar 18, 2026 | 1,210.00 | 1,217.00 | 1,203.00 | 1,205.00 | 1,183.05 | 0.17% | 4,700 |
| Mar 17, 2026 | 1,205.00 | 1,220.00 | 1,203.00 | 1,203.00 | 1,181.09 | -0.17% | 3,300 |
| Mar 16, 2026 | 1,254.00 | 1,254.00 | 1,200.00 | 1,205.00 | 1,183.05 | -3.83% | 10,700 |
| Mar 13, 2026 | 1,216.00 | 1,276.00 | 1,216.00 | 1,253.00 | 1,230.18 | 2.62% | 10,800 |