Kanematsu Corporation (TYO:8020)
Japan · Delayed Price · Currency is JPY 2,074.50
+5.00 (0.24%)
Jan 23, 2026, 3:30 PM JST
Kanematsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,060.00 | 2,076.00 | 2,044.00 | 2,069.50 | 2,069.50 | 1.35% | 788,000 |
| Jan 21, 2026 | 2,002.00 | 2,052.00 | 2,001.50 | 2,042.00 | 2,042.00 | -0.49% | 716,800 |
| Jan 20, 2026 | 2,044.50 | 2,068.50 | 2,023.00 | 2,052.00 | 2,052.00 | 2.24% | 1,015,300 |
| Jan 19, 2026 | 2,033.50 | 2,037.50 | 1,984.00 | 2,007.00 | 2,007.00 | -1.55% | 640,600 |
| Jan 16, 2026 | 2,006.00 | 2,047.00 | 2,000.50 | 2,038.50 | 2,038.50 | 1.67% | 965,200 |
| Jan 15, 2026 | 1,956.00 | 2,012.00 | 1,950.50 | 2,005.00 | 2,005.00 | 2.87% | 1,055,600 |
| Jan 14, 2026 | 1,936.50 | 1,967.50 | 1,927.00 | 1,949.00 | 1,949.00 | 1.62% | 849,400 |
| Jan 13, 2026 | 1,915.50 | 1,926.00 | 1,903.00 | 1,918.00 | 1,918.00 | 2.27% | 1,047,900 |
| Jan 9, 2026 | 1,870.00 | 1,887.00 | 1,867.50 | 1,875.50 | 1,875.50 | 0.24% | 566,200 |
| Jan 8, 2026 | 1,863.00 | 1,903.00 | 1,862.00 | 1,871.00 | 1,871.00 | 0.43% | 889,600 |
| Jan 7, 2026 | 1,853.00 | 1,877.00 | 1,845.50 | 1,863.00 | 1,863.00 | -0.43% | 584,200 |
| Jan 6, 2026 | 1,822.00 | 1,881.00 | 1,821.00 | 1,871.00 | 1,871.00 | 3.23% | 870,000 |
| Jan 5, 2026 | 1,810.00 | 1,821.50 | 1,791.50 | 1,812.50 | 1,812.50 | 0.75% | 699,700 |
| 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 |