Skip to main content
logo
Kanematsu Corporation (TYO:8020)
Japan flag Japan · Delayed Price · Currency is JPY
2,157.50
+14.00 (0.65%)
May 29, 2026, 3:30 PM JST

Kanematsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,174.502,185.002,146.502,157.502,157.500.65%632,500
May 28, 20262,137.002,152.002,106.502,143.502,143.500.45%552,900
May 27, 20262,168.002,173.502,117.002,134.002,134.00-1.57%462,300
May 26, 20262,186.002,192.502,118.002,168.002,168.00-1.00%486,700
May 25, 20262,176.502,209.002,165.502,190.002,190.001.39%483,800
May 22, 20262,185.002,185.502,146.502,160.002,160.00-0.99%515,600
May 21, 20262,196.002,208.002,180.002,181.502,181.500.25%462,100
May 20, 20262,238.502,238.502,166.502,176.002,176.00-3.05%531,200
May 19, 20262,284.002,304.502,230.502,244.502,244.50-0.42%700,600
May 18, 20262,314.002,318.002,245.502,254.002,254.00-2.13%542,700
May 15, 20262,295.002,323.002,277.502,303.002,303.001.43%677,100
May 14, 20262,290.502,295.002,230.502,270.502,270.50-1.09%526,100
May 13, 20262,293.002,327.002,274.502,295.502,295.500.97%963,900
May 12, 20262,237.502,324.002,237.502,273.502,273.502.66%971,800
May 11, 20262,174.502,250.002,170.002,214.502,214.502.48%1,176,500
May 8, 20262,154.502,200.002,108.002,161.002,161.000.12%1,080,500
May 7, 20262,179.502,184.002,126.502,158.502,158.50-0.05%1,005,200
May 1, 20262,139.002,198.002,107.502,159.502,159.500.35%819,800
Apr 30, 20262,165.002,169.002,131.002,152.002,152.00-1.69%582,400
Apr 28, 20262,142.002,189.002,132.502,189.002,189.003.01%638,400
Apr 27, 20262,138.002,142.002,094.502,125.002,125.00-1.09%406,300
Apr 24, 20262,168.502,174.002,125.002,148.502,148.50-0.02%380,800
Apr 23, 20262,125.002,155.002,116.002,149.002,149.000.14%626,300
Apr 22, 20262,191.502,191.502,140.002,146.002,146.00-1.92%522,600
Apr 21, 20262,185.002,200.502,177.002,188.002,188.000.21%424,000
Apr 20, 20262,210.002,210.502,174.002,183.502,183.50-0.05%510,300
Apr 17, 20262,227.002,229.002,179.002,184.502,184.50-2.65%764,600
Apr 16, 20262,247.002,259.002,240.502,244.002,244.000.36%506,000
Apr 15, 20262,305.002,308.002,222.002,236.002,236.00-1.99%628,600
Apr 14, 20262,305.002,310.002,274.002,281.502,281.50-0.50%453,700
Apr 13, 20262,280.002,312.502,274.502,293.002,293.000.35%361,700
Apr 10, 20262,336.002,344.502,281.002,285.002,285.00-1.91%409,700
Apr 9, 20262,382.502,388.502,324.502,329.502,329.50-1.08%483,900
Apr 8, 20262,377.002,379.002,336.502,355.002,355.003.40%671,300
Apr 7, 20262,259.002,278.502,246.002,277.502,277.501.58%430,000
Apr 6, 20262,250.002,271.502,237.502,242.002,242.00-0.38%284,600
Apr 3, 20262,263.502,265.002,235.502,250.502,250.500.42%418,700
Apr 2, 20262,320.002,325.002,228.502,241.002,241.00-2.90%637,900
Apr 1, 20262,298.502,308.002,274.002,308.002,308.004.65%633,300
Mar 31, 20262,211.002,247.502,187.002,205.502,205.50-2.24%803,600
Mar 30, 20262,190.002,260.502,176.002,256.002,256.00-1.65%981,200
Mar 27, 20262,301.002,338.002,292.502,328.002,293.750.65%927,400
Mar 26, 20262,282.002,323.002,280.002,313.002,278.971.49%870,200
Mar 25, 20262,269.502,290.002,268.002,279.002,245.473.40%605,900
Mar 24, 20262,186.502,212.502,167.502,204.002,171.573.50%600,000
Mar 23, 20262,131.002,147.002,092.502,129.502,098.17-3.75%734,100
Mar 19, 20262,262.002,270.002,212.502,212.502,179.95-4.30%838,600
Mar 18, 20262,230.002,312.002,230.002,312.002,277.995.72%934,000
Mar 17, 20262,187.002,217.002,177.502,187.002,154.820.64%500,000
Mar 16, 20262,186.002,202.002,155.002,173.002,141.03-0.46%695,700