Kan-Nanmaru Corporation (TYO:7585)
Japan · Delayed Price · Currency is JPY 406.00
-1.00 (-0.25%)
Mar 11, 2026, 11:21 AM JST
Kan-Nanmaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 407.00 | 407.00 | 406.00 | 407.00 | - | 0.25% | 500 |
| Mar 9, 2026 | 403.00 | 406.00 | 401.00 | 406.00 | 406.00 | -0.25% | 8,300 |
| Mar 6, 2026 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 0.49% | 9,000 |
| Mar 5, 2026 | 405.00 | 406.00 | 403.00 | 405.00 | 405.00 | 1.50% | 4,400 |
| Mar 4, 2026 | 406.00 | 408.00 | 398.00 | 399.00 | 399.00 | -1.97% | 19,700 |
| Mar 3, 2026 | 408.00 | 410.00 | 405.00 | 407.00 | 407.00 | -0.25% | 4,900 |
| Mar 2, 2026 | 408.00 | 410.00 | 408.00 | 408.00 | 408.00 | - | 6,900 |
| Feb 27, 2026 | 406.00 | 409.00 | 406.00 | 408.00 | 408.00 | - | 3,300 |
| Feb 26, 2026 | 406.00 | 409.00 | 406.00 | 408.00 | 408.00 | - | 3,700 |
| Feb 25, 2026 | 409.00 | 409.00 | 405.00 | 408.00 | 408.00 | -0.24% | 5,300 |
| Feb 24, 2026 | 407.00 | 412.00 | 407.00 | 409.00 | 409.00 | 0.49% | 4,800 |
| Feb 20, 2026 | 411.00 | 411.00 | 406.00 | 407.00 | 407.00 | -0.73% | 4,800 |
| Feb 19, 2026 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 1.23% | 4,400 |
| Feb 18, 2026 | 405.00 | 408.00 | 405.00 | 405.00 | 405.00 | - | 10,700 |
| Feb 17, 2026 | 410.00 | 412.00 | 405.00 | 405.00 | 405.00 | -1.70% | 14,000 |
| Feb 16, 2026 | 416.00 | 416.00 | 409.00 | 412.00 | 412.00 | -0.48% | 13,400 |
| Feb 13, 2026 | 417.00 | 417.00 | 414.00 | 414.00 | 414.00 | -0.24% | 3,400 |
| Feb 12, 2026 | 417.00 | 417.00 | 415.00 | 415.00 | 415.00 | -0.48% | 5,000 |
| Feb 10, 2026 | 416.00 | 418.00 | 414.00 | 417.00 | 417.00 | 0.24% | 4,100 |
| Feb 9, 2026 | 417.00 | 417.00 | 416.00 | 416.00 | 416.00 | -0.24% | 4,800 |
| Feb 6, 2026 | 417.00 | 417.00 | 416.00 | 417.00 | 417.00 | 0.24% | 600 |
| Feb 5, 2026 | 417.00 | 417.00 | 416.00 | 416.00 | 416.00 | -0.24% | 1,300 |
| Feb 4, 2026 | 415.00 | 417.00 | 414.00 | 417.00 | 417.00 | 0.48% | 3,800 |
| Feb 3, 2026 | 416.00 | 418.00 | 415.00 | 415.00 | 415.00 | - | 4,000 |
| Feb 2, 2026 | 418.00 | 418.00 | 415.00 | 415.00 | 415.00 | - | 3,000 |
| Jan 30, 2026 | 417.00 | 417.00 | 414.00 | 415.00 | 415.00 | - | 1,700 |
| Jan 29, 2026 | 417.00 | 417.00 | 413.00 | 415.00 | 415.00 | -0.48% | 2,600 |
| Jan 28, 2026 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | 0.48% | 5,400 |
| Jan 27, 2026 | 417.00 | 417.00 | 415.00 | 415.00 | 415.00 | - | 2,800 |
| Jan 26, 2026 | 415.00 | 417.00 | 414.00 | 415.00 | 415.00 | -0.24% | 5,500 |
| Jan 23, 2026 | 416.00 | 417.00 | 416.00 | 416.00 | 416.00 | - | 1,400 |
| Jan 22, 2026 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | - | 1,800 |
| Jan 21, 2026 | 421.00 | 421.00 | 416.00 | 416.00 | 416.00 | -1.19% | 3,400 |
| Jan 20, 2026 | 423.00 | 423.00 | 417.00 | 421.00 | 421.00 | 0.48% | 4,700 |
| Jan 19, 2026 | 418.00 | 420.00 | 417.00 | 419.00 | 419.00 | 0.24% | 5,700 |
| Jan 16, 2026 | 419.00 | 419.00 | 418.00 | 418.00 | 418.00 | -0.24% | 2,100 |
| Jan 15, 2026 | 422.00 | 422.00 | 419.00 | 419.00 | 419.00 | -0.24% | 5,200 |
| Jan 14, 2026 | 421.00 | 421.00 | 418.00 | 420.00 | 420.00 | 0.72% | 3,100 |
| Jan 13, 2026 | 421.00 | 421.00 | 417.00 | 417.00 | 417.00 | -0.24% | 5,500 |
| Jan 9, 2026 | 419.00 | 419.00 | 415.00 | 418.00 | 418.00 | -0.24% | 4,100 |
| Jan 8, 2026 | 416.00 | 420.00 | 415.00 | 419.00 | 419.00 | 0.96% | 7,100 |
| Jan 7, 2026 | 418.00 | 418.00 | 415.00 | 415.00 | 415.00 | -0.72% | 5,100 |
| Jan 6, 2026 | 412.00 | 425.00 | 412.00 | 418.00 | 418.00 | 1.21% | 18,500 |
| Jan 5, 2026 | 415.00 | 416.00 | 412.00 | 413.00 | 413.00 | -0.48% | 11,100 |
| Dec 30, 2025 | 412.00 | 415.00 | 412.00 | 415.00 | 415.00 | 0.48% | 10,500 |
| Dec 29, 2025 | 420.00 | 420.00 | 413.00 | 413.00 | 413.00 | -4.62% | 35,900 |
| Dec 26, 2025 | 430.00 | 433.00 | 429.00 | 433.00 | 433.00 | 0.93% | 32,100 |
| Dec 25, 2025 | 429.00 | 432.00 | 429.00 | 429.00 | 429.00 | - | 13,200 |
| Dec 24, 2025 | 428.00 | 432.00 | 428.00 | 429.00 | 429.00 | 0.23% | 10,700 |
| Dec 23, 2025 | 427.00 | 431.00 | 426.00 | 428.00 | 428.00 | - | 8,400 |