Skip to main content
logo
Kanematsu Corporation (TYO:8020)
Japan flag Japan · Delayed Price · Currency is JPY
3,109.00
-6.00 (-0.19%)
Sep 5, 2025, 3:30 PM JST

Kanematsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,120.003,150.003,105.003,109.003,109.00-0.19%309,800
Sep 4, 20253,105.003,118.003,085.003,115.003,115.000.74%164,800
Sep 3, 20253,127.003,151.003,081.003,092.003,092.00-1.06%280,800
Sep 2, 20253,098.003,137.003,092.003,125.003,125.001.20%285,200
Sep 1, 20253,118.003,121.003,061.003,088.003,088.00-1.06%276,600
Aug 29, 20253,145.003,149.003,108.003,121.003,121.00-0.26%397,700
Aug 28, 20253,064.003,142.003,064.003,129.003,129.002.12%441,700
Aug 27, 20253,080.003,089.003,050.003,064.003,064.00-0.03%341,300
Aug 26, 20253,123.003,129.003,059.003,065.003,065.00-1.35%468,000
Aug 25, 20253,054.003,122.003,023.003,107.003,107.002.58%570,000
Aug 22, 20253,016.003,029.002,992.503,029.003,029.001.22%265,200
Aug 21, 20253,015.003,024.002,990.002,992.502,992.50-1.04%180,100
Aug 20, 20253,039.003,046.003,015.003,024.003,024.00-0.07%264,100
Aug 19, 20253,020.003,053.002,996.003,026.003,026.000.63%506,700
Aug 18, 20252,980.003,021.002,970.503,007.003,007.000.59%439,900
Aug 15, 20252,897.002,994.002,890.502,989.502,989.503.57%538,000
Aug 14, 20252,907.502,907.502,874.002,886.502,886.50-1.52%348,000
Aug 13, 20252,957.502,957.502,917.502,931.002,931.00-0.05%330,200
Aug 12, 20252,945.002,959.002,912.502,932.502,932.500.12%611,700
Aug 8, 20252,889.502,939.002,880.002,929.002,929.001.30%258,700
Aug 7, 20252,891.002,918.502,875.002,891.502,891.500.02%338,100
Aug 6, 20252,830.002,891.002,823.002,891.002,891.002.35%782,800
Aug 5, 20252,811.002,826.502,785.502,824.502,824.501.27%427,700
Aug 4, 20252,775.002,789.502,725.002,789.002,789.00-0.98%928,600
Aug 1, 20252,864.002,913.002,754.502,816.502,816.50-1.19%962,100
Jul 31, 20252,849.002,872.502,839.502,850.502,850.500.49%250,400
Jul 30, 20252,825.502,846.002,822.002,836.502,836.500.44%193,900
Jul 29, 20252,814.002,825.002,802.502,824.002,824.000.23%193,100
Jul 28, 20252,843.002,846.502,816.002,817.502,817.50-1.28%215,400
Jul 25, 20252,850.002,857.502,830.502,854.002,854.000.05%204,700
Jul 24, 20252,859.502,867.502,840.002,852.502,852.500.51%216,000
Jul 23, 20252,830.002,857.002,825.002,838.002,838.002.03%350,800
Jul 22, 20252,792.502,816.502,780.002,781.502,781.50-0.23%247,600
Jul 18, 20252,828.002,828.002,787.502,788.002,788.00-0.92%210,600
Jul 17, 20252,811.002,819.502,796.502,814.002,814.00-0.16%170,000
Jul 16, 20252,832.002,837.002,807.502,818.502,818.50-0.63%182,000
Jul 15, 20252,860.002,862.002,823.002,836.502,836.50-0.72%252,300
Jul 14, 20252,843.002,871.002,830.502,857.002,857.000.60%193,500
Jul 11, 20252,855.002,880.002,834.502,840.002,840.000.21%264,100
Jul 10, 20252,840.002,848.502,816.002,834.002,834.00-0.21%288,500
Jul 9, 20252,811.002,875.002,796.002,840.002,840.001.30%448,500
Jul 8, 20252,767.002,814.502,757.502,803.502,803.501.45%397,300
Jul 7, 20252,751.002,772.502,748.002,763.502,763.50-0.32%220,400
Jul 4, 20252,780.002,792.002,760.502,772.502,772.500.89%230,300
Jul 3, 20252,761.002,773.002,740.002,748.002,748.00-0.51%235,700
Jul 2, 20252,715.002,766.502,715.002,762.002,762.001.17%259,000
Jul 1, 20252,743.502,751.502,707.002,730.002,730.00-0.53%194,800
Jun 30, 20252,735.002,773.002,728.002,744.502,744.501.76%491,100
Jun 27, 20252,683.002,707.502,671.002,697.002,697.000.97%369,400
Jun 26, 20252,663.502,671.502,656.502,671.002,671.000.28%235,300