Kan-Nanmaru Corporation (TYO:7585)
Japan · Delayed Price · Currency is JPY 413.00
0.00 (0.00%)
Jun 4, 2026, 3:14 PM JST
Kan-Nanmaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 413.00 | 417.00 | 412.00 | 412.00 | - | -0.24% | 2,900 |
| Jun 3, 2026 | 415.00 | 416.00 | 412.00 | 413.00 | 413.00 | -0.24% | 3,500 |
| Jun 2, 2026 | 414.00 | 415.00 | 410.00 | 414.00 | 414.00 | - | 7,800 |
| Jun 1, 2026 | 418.00 | 418.00 | 413.00 | 414.00 | 414.00 | -0.72% | 1,600 |
| May 29, 2026 | 417.00 | 417.00 | 410.00 | 417.00 | 417.00 | 0.72% | 5,800 |
| May 28, 2026 | 417.00 | 418.00 | 413.00 | 414.00 | 414.00 | -0.72% | 2,300 |
| May 27, 2026 | 416.00 | 418.00 | 411.00 | 417.00 | 417.00 | 0.24% | 7,100 |
| May 26, 2026 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | 0.48% | 3,000 |
| May 25, 2026 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | -0.24% | 3,900 |
| May 22, 2026 | 420.00 | 420.00 | 413.00 | 415.00 | 415.00 | -1.19% | 3,300 |
| May 21, 2026 | 415.00 | 420.00 | 413.00 | 420.00 | 420.00 | 1.20% | 6,400 |
| May 20, 2026 | 415.00 | 415.00 | 412.00 | 415.00 | 415.00 | - | 900 |
| May 19, 2026 | 411.00 | 415.00 | 411.00 | 415.00 | 415.00 | 1.22% | 2,600 |
| May 18, 2026 | 411.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.97% | 7,000 |
| May 15, 2026 | 416.00 | 416.00 | 411.00 | 414.00 | 414.00 | 0.98% | 3,200 |
| May 14, 2026 | 417.00 | 417.00 | 410.00 | 410.00 | 410.00 | -0.24% | 9,800 |
| May 13, 2026 | 415.00 | 419.00 | 411.00 | 411.00 | 411.00 | -0.96% | 6,800 |
| May 12, 2026 | 419.00 | 419.00 | 415.00 | 415.00 | 415.00 | - | 3,300 |
| May 11, 2026 | 415.00 | 418.00 | 414.00 | 415.00 | 415.00 | 0.24% | 3,600 |
| May 8, 2026 | 414.00 | 414.00 | 412.00 | 414.00 | 414.00 | -0.24% | 4,300 |
| May 7, 2026 | 412.00 | 415.00 | 412.00 | 415.00 | 415.00 | 0.73% | 1,800 |
| May 1, 2026 | 412.00 | 417.00 | 412.00 | 412.00 | 412.00 | -1.20% | 400 |
| Apr 30, 2026 | 416.00 | 417.00 | 413.00 | 417.00 | 417.00 | 1.21% | 8,400 |
| Apr 28, 2026 | 413.00 | 413.00 | 411.00 | 412.00 | 412.00 | -0.24% | 1,700 |
| Apr 27, 2026 | 415.00 | 415.00 | 412.00 | 413.00 | 413.00 | -0.24% | 4,400 |
| Apr 24, 2026 | 412.00 | 415.00 | 411.00 | 414.00 | 414.00 | - | 6,200 |
| Apr 23, 2026 | 414.00 | 418.00 | 414.00 | 414.00 | 414.00 | - | 4,400 |
| Apr 22, 2026 | 414.00 | 416.00 | 413.00 | 414.00 | 414.00 | -0.48% | 2,300 |
| Apr 21, 2026 | 414.00 | 417.00 | 414.00 | 416.00 | 416.00 | 0.48% | 1,900 |
| Apr 20, 2026 | 413.00 | 415.00 | 412.00 | 414.00 | 414.00 | -0.24% | 4,600 |
| Apr 17, 2026 | 418.00 | 418.00 | 415.00 | 415.00 | 415.00 | -0.72% | 1,500 |
| Apr 16, 2026 | 418.00 | 418.00 | 414.00 | 418.00 | 418.00 | - | 3,900 |
| Apr 15, 2026 | 414.00 | 418.00 | 413.00 | 418.00 | 418.00 | 0.72% | 4,900 |
| Apr 14, 2026 | 417.00 | 417.00 | 412.00 | 415.00 | 415.00 | -0.24% | 4,700 |
| Apr 13, 2026 | 421.00 | 421.00 | 413.00 | 416.00 | 416.00 | 0.24% | 3,200 |
| Apr 10, 2026 | 416.00 | 416.00 | 415.00 | 415.00 | 415.00 | -0.24% | 1,200 |
| Apr 9, 2026 | 417.00 | 417.00 | 416.00 | 416.00 | 416.00 | -0.48% | 4,400 |
| Apr 8, 2026 | 418.00 | 421.00 | 418.00 | 418.00 | 418.00 | 0.24% | 1,900 |
| Apr 7, 2026 | 416.00 | 420.00 | 415.00 | 417.00 | 417.00 | 0.48% | 10,500 |
| Apr 6, 2026 | 412.00 | 415.00 | 412.00 | 415.00 | 415.00 | 0.73% | 4,000 |
| Apr 3, 2026 | 409.00 | 412.00 | 409.00 | 412.00 | 412.00 | 0.73% | 3,000 |
| Apr 2, 2026 | 410.00 | 411.00 | 408.00 | 409.00 | 409.00 | - | 2,900 |
| Apr 1, 2026 | 408.00 | 409.00 | 405.00 | 409.00 | 409.00 | 0.99% | 3,600 |
| Mar 31, 2026 | 409.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.25% | 3,800 |
| Mar 30, 2026 | 406.00 | 407.00 | 403.00 | 406.00 | 406.00 | 0.25% | 5,200 |
| Mar 27, 2026 | 405.00 | 405.00 | 402.00 | 405.00 | 405.00 | 0.50% | 5,600 |
| Mar 26, 2026 | 403.00 | 405.00 | 403.00 | 403.00 | 403.00 | - | 4,600 |
| Mar 25, 2026 | 406.00 | 406.00 | 401.00 | 403.00 | 403.00 | 0.25% | 4,200 |
| Mar 24, 2026 | 406.00 | 406.00 | 402.00 | 402.00 | 402.00 | - | 3,000 |
| Mar 23, 2026 | 408.00 | 408.00 | 402.00 | 402.00 | 402.00 | 0.25% | 3,000 |