Skip to main content
logo
Kanematsu Corporation (TYO:8020)
Japan flag Japan · Delayed Price · Currency is JPY
2,158.50
-1.00 (-0.05%)
May 7, 2026, 3:30 PM JST

Kanematsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,190.002,260.502,176.002,256.002,256.00-3.09%981,200
Mar 27, 20262,301.002,338.002,292.502,328.002,296.750.65%927,400
Mar 26, 20262,282.002,323.002,280.002,313.002,281.951.49%870,200
Mar 25, 20262,269.502,290.002,268.002,279.002,248.413.40%605,900
Mar 24, 20262,186.502,212.502,167.502,204.002,174.413.50%600,000
Mar 23, 20262,131.002,147.002,092.502,129.502,100.91-3.75%734,100
Mar 19, 20262,262.002,270.002,212.502,212.502,182.80-4.30%838,600
Mar 18, 20262,230.002,312.002,230.002,312.002,280.965.72%934,000
Mar 17, 20262,187.002,217.002,177.502,187.002,157.640.64%500,000
Mar 16, 20262,186.002,202.002,155.002,173.002,143.83-0.46%695,700
Mar 13, 20262,158.002,207.502,150.002,183.002,153.70-1.13%836,500
Mar 12, 20262,246.002,260.002,189.002,208.002,178.36-2.95%602,600
Mar 11, 20262,310.502,311.502,269.002,275.002,244.460.15%617,400
Mar 10, 20262,255.502,293.002,249.002,271.502,241.013.25%785,400
Mar 9, 20262,136.002,216.502,120.002,200.002,170.47-5.42%1,134,500
Mar 6, 20262,300.002,343.002,285.502,326.002,294.78-1.13%935,600
Mar 5, 20262,377.002,403.002,320.002,352.502,320.923.27%1,154,500
Mar 4, 20262,304.002,355.002,236.502,278.002,247.42-4.10%1,678,700
Mar 3, 20262,424.002,467.002,369.002,375.502,343.61-2.24%1,241,800
Mar 2, 20262,370.002,434.502,349.502,430.002,397.38-1.20%1,149,400
Feb 27, 20262,374.002,468.002,370.502,459.502,426.483.71%1,123,700
Feb 26, 20262,398.502,400.502,368.502,371.502,339.67-0.17%778,000
Feb 25, 20262,345.502,386.502,317.502,375.502,343.611.87%828,600
Feb 24, 20262,331.002,342.502,266.502,332.002,300.700.71%745,100
Feb 20, 20262,301.002,325.002,285.502,315.502,284.42-0.32%657,400
Feb 19, 20262,280.002,329.002,266.002,323.002,291.823.22%899,100
Feb 18, 20262,230.502,266.502,219.002,250.502,220.291.03%778,100