Kanemitsu Corporation (TYO:7208)
Japan · Delayed Price · Currency is JPY 1,139.00
+2.00 (0.18%)
Nov 5, 2026, 3:24 PM JST
Kanemitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,137.00 | 1,148.00 | 1,137.00 | 1,139.00 | 1,139.00 | 0.18% | 1,900 |
| Nov 4, 2026 | 1,160.00 | 1,160.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.98% | 2,100 |
| Nov 2, 2026 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.52% | 1,400 |
| Oct 30, 2026 | 1,190.00 | 1,190.00 | 1,189.00 | 1,190.00 | 1,190.00 | - | 700 |
| Oct 29, 2026 | 1,185.00 | 1,190.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.25% | 1,100 |
| Oct 28, 2026 | 1,186.00 | 1,189.00 | 1,186.00 | 1,187.00 | 1,187.00 | 0.17% | 700 |
| Oct 27, 2026 | 1,180.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.25% | 1,500 |
| Oct 26, 2026 | 1,165.00 | 1,188.00 | 1,165.00 | 1,188.00 | 1,188.00 | 1.89% | 1,600 |
| Oct 23, 2026 | 1,189.00 | 1,190.00 | 1,164.00 | 1,166.00 | 1,166.00 | -1.93% | 4,900 |
| Oct 22, 2026 | 1,188.00 | 1,189.00 | 1,183.00 | 1,189.00 | 1,189.00 | 0.51% | 1,200 |
| Oct 21, 2026 | 1,183.00 | 1,189.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.08% | 600 |
| Oct 20, 2026 | 1,203.00 | 1,203.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.75% | 2,900 |
| Oct 19, 2026 | 1,211.00 | 1,211.00 | 1,194.00 | 1,203.00 | 1,203.00 | 0.25% | 2,200 |
| Oct 16, 2026 | 1,223.00 | 1,223.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.66% | 2,700 |
| Oct 15, 2026 | 1,209.00 | 1,209.00 | 1,204.00 | 1,208.00 | 1,208.00 | -0.25% | 500 |
| Oct 14, 2026 | 1,222.00 | 1,223.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.06% | 1,700 |
| Oct 13, 2026 | 1,205.00 | 1,224.00 | 1,205.00 | 1,224.00 | 1,224.00 | 0.66% | 2,100 |
| Oct 9, 2026 | 1,202.00 | 1,216.00 | 1,200.00 | 1,216.00 | 1,216.00 | -0.08% | 4,500 |
| Oct 8, 2026 | 1,218.00 | 1,228.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.90% | 2,200 |
| Oct 7, 2026 | 1,227.00 | 1,241.00 | 1,227.00 | 1,228.00 | 1,228.00 | 0.08% | 2,500 |
| 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 |