Kanematsu Corporation (TYO:8020)
Japan · Delayed Price · Currency is JPY 1,799.00
-18.00 (-0.99%)
Dec 30, 2025, 3:30 PM JST
Kanematsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,807.50 | 1,817.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.99% | 914,400 |
| Dec 29, 2025 | 1,778.00 | 1,817.00 | 1,775.50 | 1,817.00 | 1,817.00 | 2.77% | 585,100 |
| Dec 26, 2025 | 1,775.00 | 1,775.00 | 1,757.00 | 1,768.00 | 1,768.00 | 0.37% | 448,400 |
| Dec 25, 2025 | 1,740.50 | 1,762.50 | 1,739.00 | 1,761.50 | 1,761.50 | 1.21% | 335,200 |
| Dec 24, 2025 | 1,760.00 | 1,767.50 | 1,739.50 | 1,740.50 | 1,740.50 | -1.11% | 625,400 |
| Dec 23, 2025 | 1,750.00 | 1,776.00 | 1,749.00 | 1,760.00 | 1,760.00 | 0.63% | 599,000 |
| Dec 22, 2025 | 1,764.50 | 1,766.00 | 1,746.00 | 1,749.00 | 1,749.00 | 0.34% | 678,600 |
| Dec 19, 2025 | 1,730.00 | 1,754.50 | 1,724.00 | 1,743.00 | 1,743.00 | 0.87% | 852,400 |
| Dec 18, 2025 | 1,716.00 | 1,728.00 | 1,710.50 | 1,728.00 | 1,728.00 | 0.12% | 715,400 |
| Dec 17, 2025 | 1,729.00 | 1,731.50 | 1,706.00 | 1,726.00 | 1,726.00 | -0.06% | 585,000 |
| Dec 16, 2025 | 1,759.50 | 1,772.00 | 1,718.50 | 1,727.00 | 1,727.00 | -1.71% | 1,060,800 |
| Dec 15, 2025 | 1,764.00 | 1,781.50 | 1,749.00 | 1,757.00 | 1,757.00 | -0.40% | 968,800 |
| Dec 12, 2025 | 1,740.00 | 1,770.00 | 1,729.00 | 1,764.00 | 1,764.00 | 2.65% | 790,800 |
| Dec 11, 2025 | 1,742.00 | 1,742.00 | 1,711.50 | 1,718.50 | 1,718.50 | 0.29% | 503,800 |
| Dec 10, 2025 | 1,708.50 | 1,739.00 | 1,703.00 | 1,713.50 | 1,713.50 | 1.24% | 853,400 |
| Dec 9, 2025 | 1,694.50 | 1,707.00 | 1,682.50 | 1,692.50 | 1,692.50 | 0.03% | 660,200 |
| Dec 8, 2025 | 1,700.00 | 1,702.00 | 1,680.00 | 1,692.00 | 1,692.00 | 1.17% | 818,800 |
| Dec 5, 2025 | 1,697.50 | 1,708.00 | 1,666.00 | 1,672.50 | 1,672.50 | -0.77% | 702,800 |
| Dec 4, 2025 | 1,675.50 | 1,696.50 | 1,672.00 | 1,685.50 | 1,685.50 | 0.87% | 646,400 |
| Dec 3, 2025 | 1,690.00 | 1,702.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.54% | 738,200 |
| Dec 2, 2025 | 1,681.50 | 1,690.00 | 1,669.00 | 1,680.00 | 1,680.00 | 0.45% | 558,600 |
| Dec 1, 2025 | 1,730.00 | 1,731.50 | 1,668.00 | 1,672.50 | 1,672.50 | -3.10% | 876,600 |
| Nov 28, 2025 | 1,682.50 | 1,745.50 | 1,681.00 | 1,726.00 | 1,726.00 | 2.98% | 1,016,000 |
| Nov 27, 2025 | 1,698.50 | 1,717.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.15% | 823,600 |
| Nov 26, 2025 | 1,680.00 | 1,704.00 | 1,673.50 | 1,673.50 | 1,673.50 | 1.58% | 962,800 |
| Nov 25, 2025 | 1,640.00 | 1,649.00 | 1,610.00 | 1,647.50 | 1,647.50 | 1.29% | 770,800 |
| Nov 21, 2025 | 1,596.50 | 1,634.00 | 1,596.50 | 1,626.50 | 1,626.50 | 1.12% | 543,400 |
| Nov 20, 2025 | 1,623.50 | 1,627.00 | 1,605.50 | 1,608.50 | 1,608.50 | 0.81% | 442,400 |
| Nov 19, 2025 | 1,604.00 | 1,607.00 | 1,572.00 | 1,595.50 | 1,595.50 | -0.25% | 489,400 |
| Nov 18, 2025 | 1,638.00 | 1,639.50 | 1,594.50 | 1,599.50 | 1,599.50 | -2.23% | 572,400 |
| Nov 17, 2025 | 1,636.50 | 1,637.00 | 1,618.00 | 1,636.00 | 1,636.00 | -0.06% | 429,000 |
| Nov 14, 2025 | 1,621.00 | 1,640.00 | 1,610.00 | 1,637.00 | 1,637.00 | 0.99% | 358,400 |
| Nov 13, 2025 | 1,638.50 | 1,642.50 | 1,620.50 | 1,621.00 | 1,621.00 | -0.70% | 343,400 |
| Nov 12, 2025 | 1,606.50 | 1,632.50 | 1,600.50 | 1,632.50 | 1,632.50 | 2.87% | 525,400 |
| Nov 11, 2025 | 1,603.50 | 1,607.50 | 1,585.00 | 1,587.00 | 1,587.00 | -1.31% | 439,600 |
| Nov 10, 2025 | 1,590.50 | 1,608.00 | 1,580.50 | 1,608.00 | 1,608.00 | 1.97% | 446,000 |
| Nov 7, 2025 | 1,580.00 | 1,584.50 | 1,558.00 | 1,577.00 | 1,577.00 | -0.19% | 314,800 |
| Nov 6, 2025 | 1,567.50 | 1,595.00 | 1,563.50 | 1,580.00 | 1,580.00 | 1.22% | 529,000 |
| Nov 5, 2025 | 1,548.50 | 1,579.00 | 1,519.50 | 1,561.00 | 1,561.00 | 0.39% | 663,600 |
| Nov 4, 2025 | 1,550.50 | 1,580.00 | 1,534.00 | 1,555.00 | 1,555.00 | -0.42% | 738,400 |
| Oct 31, 2025 | 1,599.50 | 1,602.50 | 1,515.00 | 1,561.50 | 1,561.50 | -0.79% | 902,200 |
| Oct 30, 2025 | 1,551.00 | 1,578.50 | 1,551.00 | 1,574.00 | 1,574.00 | 1.48% | 675,000 |
| Oct 29, 2025 | 1,575.50 | 1,580.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.05% | 542,200 |
| Oct 28, 2025 | 1,632.50 | 1,632.50 | 1,566.00 | 1,567.50 | 1,567.50 | -4.33% | 775,800 |
| Oct 27, 2025 | 1,605.00 | 1,644.00 | 1,599.00 | 1,638.50 | 1,638.50 | 4.20% | 1,045,200 |
| Oct 24, 2025 | 1,576.00 | 1,584.00 | 1,572.50 | 1,572.50 | 1,572.50 | -0.29% | 320,400 |
| Oct 23, 2025 | 1,572.50 | 1,583.50 | 1,565.00 | 1,577.00 | 1,577.00 | 0.16% | 306,200 |
| Oct 22, 2025 | 1,549.50 | 1,574.50 | 1,545.00 | 1,574.50 | 1,574.50 | 1.61% | 1,103,600 |
| Oct 21, 2025 | 1,545.50 | 1,556.00 | 1,540.00 | 1,549.50 | 1,549.50 | 0.78% | 369,800 |
| Oct 20, 2025 | 1,533.00 | 1,538.50 | 1,517.50 | 1,537.50 | 1,537.50 | 1.69% | 270,800 |