Skip to main content
logo
Kanematsu Corporation (TYO:8020)
Japan flag Japan · Delayed Price · Currency is JPY
3,342.00
-18.00 (-0.54%)
Dec 3, 2025, 3:30 PM JST

Kanematsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20253,380.003,404.003,342.003,342.003,342.00-0.54%369,100
Dec 2, 20253,363.003,380.003,338.003,360.003,360.000.45%279,300
Dec 1, 20253,460.003,463.003,336.003,345.003,345.00-3.10%438,300
Nov 28, 20253,365.003,491.003,362.003,452.003,452.002.98%508,000
Nov 27, 20253,397.003,434.003,352.003,352.003,352.000.15%411,800
Nov 26, 20253,360.003,408.003,347.003,347.003,347.001.58%481,400
Nov 25, 20253,280.003,298.003,220.003,295.003,295.001.29%385,400
Nov 21, 20253,193.003,268.003,193.003,253.003,253.001.12%271,700
Nov 20, 20253,247.003,254.003,211.003,217.003,217.000.81%221,200
Nov 19, 20253,208.003,214.003,144.003,191.003,191.00-0.25%244,700
Nov 18, 20253,276.003,279.003,189.003,199.003,199.00-2.23%286,200
Nov 17, 20253,273.003,274.003,236.003,272.003,272.00-0.06%214,500
Nov 14, 20253,242.003,280.003,220.003,274.003,274.000.99%179,200
Nov 13, 20253,277.003,285.003,241.003,242.003,242.00-0.70%171,700
Nov 12, 20253,213.003,265.003,201.003,265.003,265.002.87%262,700
Nov 11, 20253,207.003,215.003,170.003,174.003,174.00-1.31%219,800
Nov 10, 20253,181.003,216.003,161.003,216.003,216.001.97%223,000
Nov 7, 20253,160.003,169.003,116.003,154.003,154.00-0.19%157,400
Nov 6, 20253,135.003,190.003,127.003,160.003,160.001.22%264,500
Nov 5, 20253,097.003,158.003,039.003,122.003,122.000.39%331,800
Nov 4, 20253,101.003,160.003,068.003,110.003,110.00-0.42%369,200
Oct 31, 20253,199.003,205.003,030.003,123.003,123.00-0.79%451,100
Oct 30, 20253,102.003,157.003,102.003,148.003,148.001.48%337,500
Oct 29, 20253,151.003,160.003,102.003,102.003,102.00-1.05%271,100
Oct 28, 20253,265.003,265.003,132.003,135.003,135.00-4.33%387,900
Oct 27, 20253,210.003,288.003,198.003,277.003,277.004.20%522,600
Oct 24, 20253,152.003,168.003,145.003,145.003,145.00-0.29%160,200
Oct 23, 20253,145.003,167.003,130.003,154.003,154.000.16%153,100
Oct 22, 20253,099.003,149.003,090.003,149.003,149.001.61%551,800
Oct 21, 20253,091.003,112.003,080.003,099.003,099.000.78%184,900
Oct 20, 20253,066.003,077.003,035.003,075.003,075.001.69%135,400
Oct 17, 20253,016.003,036.003,013.003,024.003,024.00-0.23%159,300
Oct 16, 20253,065.003,082.003,025.003,031.003,031.00-0.79%239,200
Oct 15, 20253,006.003,065.003,005.003,055.003,055.002.19%196,700
Oct 14, 20253,004.003,054.002,973.002,989.502,989.50-2.05%328,300
Oct 10, 20253,120.003,120.003,052.003,052.003,052.00-2.90%262,900
Oct 9, 20253,116.003,146.003,103.003,143.003,143.000.58%256,900
Oct 8, 20253,125.003,149.003,116.003,125.003,125.000.90%174,600
Oct 7, 20253,128.003,143.003,093.003,097.003,097.00-0.96%189,300
Oct 6, 20253,200.003,210.003,116.003,127.003,127.001.59%299,500
Oct 3, 20253,075.003,090.003,065.003,078.003,078.000.46%241,700
Oct 2, 20253,059.003,074.003,044.003,064.003,064.000.43%260,600
Oct 1, 20253,100.003,107.003,023.003,051.003,051.00-2.09%300,600
Sep 30, 20253,132.003,144.003,095.003,116.003,116.00-0.51%230,900
Sep 29, 20253,131.003,135.003,093.003,132.003,132.00-1.11%244,100
Sep 26, 20253,164.003,196.003,152.003,167.003,109.500.54%282,000
Sep 25, 20253,136.003,154.003,129.003,150.003,092.810.83%202,200
Sep 24, 20253,160.003,165.003,118.003,124.003,067.28-1.20%244,500
Sep 22, 20253,157.003,169.003,151.003,162.003,104.590.38%211,100
Sep 19, 20253,127.003,177.003,125.003,150.003,092.811.35%553,200