Skip to main content
logo
Kanematsu Corporation (TYO:8020)
Japan flag Japan · Delayed Price · Currency is JPY
2,069.00
+12.00 (0.58%)
Jun 19, 2026, 3:30 PM JST

Kanematsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,050.002,076.002,039.502,069.002,069.000.58%733,300
Jun 18, 20262,085.502,086.002,050.502,057.002,057.00-1.67%857,200
Jun 17, 20262,165.002,175.002,089.502,092.002,092.00-1.09%458,300
Jun 16, 20262,157.002,178.502,115.002,115.002,115.00-2.15%519,000
Jun 15, 20262,125.002,165.502,101.002,161.502,161.503.57%554,900
Jun 12, 20262,116.002,116.002,073.502,087.002,087.001.02%694,300
Jun 11, 20262,035.502,076.502,018.002,066.002,066.000.12%794,300
Jun 10, 20262,064.002,071.002,044.002,063.502,063.501.05%628,800
Jun 9, 20262,027.002,045.502,023.002,042.002,042.001.19%566,400
Jun 8, 20262,021.002,030.001,994.502,018.002,018.00-1.73%695,200
Jun 5, 20262,025.002,059.502,021.002,053.502,053.501.86%546,100
Jun 4, 20262,028.002,043.002,004.002,016.002,016.00-1.44%671,200
Jun 3, 20262,012.502,053.002,003.502,045.502,045.502.38%886,800
Jun 2, 20262,013.002,028.501,989.501,998.001,998.00-2.13%832,500
Jun 1, 20262,140.502,150.002,023.002,041.502,041.50-5.38%953,900
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