Kan-Nanmaru Corporation (TYO:7585)
Japan · Delayed Price · Currency is JPY 410.00
-2.00 (-0.49%)
Feb 17, 2026, 10:53 AM JST
Kan-Nanmaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 427.00 | 430.00 | 426.00 | 428.00 | 428.00 | -0.23% | 8,600 |
| Dec 19, 2025 | 431.00 | 433.00 | 429.00 | 429.00 | 429.00 | -0.46% | 9,200 |
| Dec 18, 2025 | 434.00 | 434.00 | 430.00 | 431.00 | 431.00 | -0.46% | 8,100 |
| Dec 17, 2025 | 435.00 | 435.00 | 433.00 | 433.00 | 433.00 | 0.70% | 7,700 |
| Dec 16, 2025 | 430.00 | 434.00 | 430.00 | 430.00 | 430.00 | - | 8,000 |
| Dec 15, 2025 | 430.00 | 435.00 | 427.00 | 430.00 | 430.00 | 1.18% | 13,600 |
| Dec 12, 2025 | 430.00 | 487.00 | 425.00 | 425.00 | 425.00 | -0.70% | 257,200 |
| Dec 11, 2025 | 431.00 | 431.00 | 427.00 | 428.00 | 428.00 | -0.23% | 6,600 |
| Dec 10, 2025 | 428.00 | 429.00 | 426.00 | 429.00 | 429.00 | 0.47% | 4,800 |
| Dec 9, 2025 | 431.00 | 432.00 | 427.00 | 427.00 | 427.00 | -0.93% | 6,700 |
| Dec 8, 2025 | 432.00 | 435.00 | 431.00 | 431.00 | 431.00 | - | 5,500 |
| Dec 5, 2025 | 425.00 | 437.00 | 425.00 | 431.00 | 431.00 | -0.23% | 16,400 |
| Dec 4, 2025 | 426.00 | 432.00 | 425.00 | 432.00 | 432.00 | 1.41% | 7,300 |
| Dec 3, 2025 | 433.00 | 435.00 | 425.00 | 426.00 | 426.00 | -1.16% | 7,600 |
| Dec 2, 2025 | 430.00 | 438.00 | 429.00 | 431.00 | 431.00 | 0.94% | 12,000 |