Kanematsu Corporation (TYO:8020)
Japan · Delayed Price · Currency is JPY 2,098.50
+13.50 (0.65%)
Jul 31, 2026, 3:30 PM JST
Kanematsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,090.00 | 2,134.50 | 2,067.00 | 2,098.50 | 2,098.50 | 0.65% | 534,700 |
| Jul 30, 2026 | 2,067.50 | 2,099.50 | 2,056.00 | 2,085.00 | 2,085.00 | -0.17% | 499,600 |
| Jul 29, 2026 | 2,086.00 | 2,091.50 | 2,056.50 | 2,088.50 | 2,088.50 | 0.10% | 683,200 |
| Jul 28, 2026 | 2,105.50 | 2,113.50 | 2,061.50 | 2,086.50 | 2,086.50 | -2.20% | 445,300 |
| Jul 27, 2026 | 2,149.50 | 2,151.50 | 2,111.50 | 2,133.50 | 2,133.50 | 0.71% | 371,600 |
| Jul 24, 2026 | 2,128.50 | 2,138.00 | 2,108.00 | 2,118.50 | 2,118.50 | -1.26% | 300,600 |
| Jul 23, 2026 | 2,131.50 | 2,154.00 | 2,123.50 | 2,145.50 | 2,145.50 | 0.80% | 376,600 |
| Jul 22, 2026 | 2,121.50 | 2,143.50 | 2,113.50 | 2,128.50 | 2,128.50 | 0.64% | 461,500 |
| Jul 21, 2026 | 2,100.00 | 2,127.50 | 2,087.50 | 2,115.00 | 2,115.00 | 1.98% | 326,900 |
| Jul 17, 2026 | 2,115.00 | 2,119.50 | 2,043.00 | 2,074.00 | 2,074.00 | -2.40% | 499,200 |
| Jul 16, 2026 | 2,120.00 | 2,154.50 | 2,114.00 | 2,125.00 | 2,125.00 | -0.07% | 584,800 |
| Jul 15, 2026 | 2,109.00 | 2,126.50 | 2,098.50 | 2,126.50 | 2,126.50 | 2.33% | 496,100 |
| Jul 14, 2026 | 2,065.00 | 2,078.50 | 2,052.50 | 2,078.00 | 2,078.00 | 1.42% | 368,600 |
| Jul 13, 2026 | 2,079.00 | 2,093.00 | 2,046.50 | 2,049.00 | 2,049.00 | -0.77% | 347,300 |
| Jul 10, 2026 | 2,058.00 | 2,071.50 | 2,048.00 | 2,065.00 | 2,065.00 | 0.34% | 633,100 |
| Jul 9, 2026 | 2,061.00 | 2,068.50 | 2,046.50 | 2,058.00 | 2,058.00 | -0.31% | 414,600 |
| Jul 8, 2026 | 2,080.00 | 2,094.50 | 2,063.00 | 2,064.50 | 2,064.50 | -1.69% | 460,200 |
| Jul 7, 2026 | 2,136.00 | 2,152.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.94% | 423,100 |
| Jul 6, 2026 | 2,100.00 | 2,132.50 | 2,095.00 | 2,120.00 | 2,120.00 | 1.65% | 467,500 |
| Jul 3, 2026 | 2,074.50 | 2,092.50 | 2,063.00 | 2,085.50 | 2,085.50 | 1.24% | 303,500 |
| Jul 2, 2026 | 2,075.50 | 2,087.50 | 2,051.00 | 2,060.00 | 2,060.00 | 0.27% | 548,900 |
| Jul 1, 2026 | 2,070.00 | 2,077.50 | 2,038.50 | 2,054.50 | 2,054.50 | -0.34% | 279,200 |
| Jun 30, 2026 | 2,088.00 | 2,090.50 | 2,051.50 | 2,061.50 | 2,061.50 | -0.27% | 551,000 |
| Jun 29, 2026 | 2,092.00 | 2,104.50 | 2,056.50 | 2,067.00 | 2,067.00 | -0.48% | 408,600 |
| Jun 26, 2026 | 2,062.00 | 2,092.00 | 2,059.50 | 2,077.00 | 2,077.00 | 0.83% | 412,800 |
| Jun 25, 2026 | 2,093.00 | 2,095.00 | 2,039.50 | 2,060.00 | 2,060.00 | 0.17% | 473,400 |
| Jun 24, 2026 | 2,029.50 | 2,070.00 | 2,015.00 | 2,056.50 | 2,056.50 | 1.38% | 674,400 |
| Jun 23, 2026 | 2,073.50 | 2,079.00 | 2,025.00 | 2,028.50 | 2,028.50 | -2.17% | 541,400 |
| Jun 22, 2026 | 2,050.00 | 2,077.00 | 2,047.00 | 2,073.50 | 2,073.50 | 0.22% | 320,700 |
| Jun 19, 2026 | 2,050.00 | 2,076.00 | 2,039.50 | 2,069.00 | 2,069.00 | 0.58% | 733,300 |
| Jun 18, 2026 | 2,085.50 | 2,086.00 | 2,050.50 | 2,057.00 | 2,057.00 | -1.67% | 857,200 |
| Jun 17, 2026 | 2,165.00 | 2,175.00 | 2,089.50 | 2,092.00 | 2,092.00 | -1.09% | 458,300 |
| Jun 16, 2026 | 2,157.00 | 2,178.50 | 2,115.00 | 2,115.00 | 2,115.00 | -2.15% | 519,000 |
| Jun 15, 2026 | 2,125.00 | 2,165.50 | 2,101.00 | 2,161.50 | 2,161.50 | 3.57% | 554,900 |
| Jun 12, 2026 | 2,116.00 | 2,116.00 | 2,073.50 | 2,087.00 | 2,087.00 | 1.02% | 694,300 |
| Jun 11, 2026 | 2,035.50 | 2,076.50 | 2,018.00 | 2,066.00 | 2,066.00 | 0.12% | 794,300 |
| Jun 10, 2026 | 2,064.00 | 2,071.00 | 2,044.00 | 2,063.50 | 2,063.50 | 1.05% | 628,800 |
| Jun 9, 2026 | 2,027.00 | 2,045.50 | 2,023.00 | 2,042.00 | 2,042.00 | 1.19% | 566,400 |
| Jun 8, 2026 | 2,021.00 | 2,030.00 | 1,994.50 | 2,018.00 | 2,018.00 | -1.73% | 695,200 |
| Jun 5, 2026 | 2,025.00 | 2,059.50 | 2,021.00 | 2,053.50 | 2,053.50 | 1.86% | 546,100 |
| Jun 4, 2026 | 2,028.00 | 2,043.00 | 2,004.00 | 2,016.00 | 2,016.00 | -1.44% | 671,200 |
| Jun 3, 2026 | 2,012.50 | 2,053.00 | 2,003.50 | 2,045.50 | 2,045.50 | 2.38% | 886,800 |
| Jun 2, 2026 | 2,013.00 | 2,028.50 | 1,989.50 | 1,998.00 | 1,998.00 | -2.13% | 832,500 |
| Jun 1, 2026 | 2,140.50 | 2,150.00 | 2,023.00 | 2,041.50 | 2,041.50 | -5.38% | 953,900 |
| May 29, 2026 | 2,174.50 | 2,185.00 | 2,146.50 | 2,157.50 | 2,157.50 | 0.65% | 632,500 |
| May 28, 2026 | 2,137.00 | 2,152.00 | 2,106.50 | 2,143.50 | 2,143.50 | 0.45% | 552,900 |
| May 27, 2026 | 2,168.00 | 2,173.50 | 2,117.00 | 2,134.00 | 2,134.00 | -1.57% | 462,300 |
| May 26, 2026 | 2,186.00 | 2,192.50 | 2,118.00 | 2,168.00 | 2,168.00 | -1.00% | 486,700 |
| May 25, 2026 | 2,176.50 | 2,209.00 | 2,165.50 | 2,190.00 | 2,190.00 | 1.39% | 483,800 |
| May 22, 2026 | 2,185.00 | 2,185.50 | 2,146.50 | 2,160.00 | 2,160.00 | -0.99% | 515,600 |