Skip to main content
logo
Kanematsu Corporation (TYO:8020)
Japan flag Japan · Delayed Price · Currency is JPY
2,271.00
+21.50 (0.96%)
Oct 6, 2026, 3:30 PM JST

Kanematsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,257.002,278.002,239.502,271.002,271.000.96%545,800
Oct 5, 20262,254.502,254.502,228.002,249.502,249.500.54%413,700
Oct 2, 20262,231.002,248.502,223.502,237.502,237.50-0.47%538,700
Oct 1, 20262,222.002,259.502,215.002,248.002,248.000.25%742,200
Sep 30, 20262,229.502,249.502,209.002,242.502,242.500.47%781,300
Sep 29, 20262,278.502,278.502,225.502,232.002,232.00-2.60%611,500
Sep 28, 20262,356.002,368.502,315.502,326.502,291.50-0.51%702,400
Sep 25, 20262,317.002,352.502,312.502,338.502,303.320.93%564,000
Sep 24, 20262,323.002,362.502,317.002,317.002,282.14-0.06%1,170,100
Sep 18, 20262,357.502,357.502,318.502,318.502,283.62-1.63%1,242,100
Sep 17, 20262,331.502,366.002,313.002,357.002,321.542.19%681,400
Sep 16, 20262,298.002,332.502,272.502,306.502,271.801.50%466,100
Sep 15, 20262,271.502,291.502,258.002,272.502,238.31-0.66%627,600
Sep 14, 20262,270.502,296.002,246.002,287.502,253.091.08%471,900
Sep 11, 20262,215.002,293.502,214.502,263.002,228.96-0.77%583,000
Sep 10, 20262,270.002,292.002,250.002,280.502,246.190.66%571,800
Sep 9, 20262,251.002,280.002,238.002,265.502,231.420.64%470,400
Sep 8, 20262,272.002,288.002,250.502,251.002,217.14-1.27%349,800
Sep 7, 20262,297.502,312.002,273.002,280.002,245.700.24%485,200
Sep 4, 20262,312.002,312.002,245.502,274.502,240.28-1.64%626,800
Sep 3, 20262,281.002,320.002,270.002,312.502,277.712.28%572,900
Sep 2, 20262,280.002,284.502,252.002,261.002,226.99-2.10%584,000
Sep 1, 20262,253.002,309.502,247.002,309.502,274.762.33%645,100
Aug 31, 20262,239.502,267.002,220.502,257.002,223.050.58%523,600
Aug 28, 20262,218.002,256.002,215.002,244.002,210.240.40%601,100
Aug 27, 20262,219.002,241.502,192.502,235.002,201.381.94%622,600
Aug 26, 20262,173.502,202.002,165.002,192.502,159.520.53%402,800
Aug 25, 20262,210.002,217.502,168.502,181.002,148.19-0.66%472,700
Aug 24, 20262,184.002,207.002,175.002,195.502,162.470.53%465,900
Aug 21, 20262,155.002,184.002,144.502,184.002,151.141.70%558,200
Aug 20, 20262,107.502,153.002,104.502,147.502,115.191.68%591,900
Aug 19, 20262,151.002,151.502,103.502,112.002,080.23-2.72%493,900
Aug 18, 20262,168.502,180.502,151.502,171.002,138.34-0.30%397,400
Aug 17, 20262,230.002,240.502,169.002,177.502,144.74-1.49%473,400
Aug 14, 20262,172.002,229.002,169.002,210.502,177.251.21%770,800
Aug 13, 20262,193.502,203.002,078.002,184.002,151.140.16%568,500
Aug 12, 20262,218.002,218.002,161.002,180.502,147.70-0.68%570,600
Aug 10, 20262,215.502,227.502,186.002,195.502,162.47-0.59%689,200
Aug 7, 20262,191.502,224.502,183.002,208.502,175.281.45%510,900
Aug 6, 20262,123.002,213.002,116.502,177.002,144.250.88%898,400
Aug 5, 20262,118.002,176.002,101.002,158.002,125.531.46%733,400
Aug 4, 20262,092.002,184.502,081.502,127.002,095.001.24%1,093,900
Aug 3, 20262,080.502,107.002,050.502,101.002,069.390.12%584,100
Jul 31, 20262,090.002,134.502,067.002,098.502,066.930.65%534,700
Jul 30, 20262,067.502,099.502,056.002,085.002,053.63-0.17%499,600
Jul 29, 20262,086.002,091.502,056.502,088.502,057.080.10%683,200
Jul 28, 20262,105.502,113.502,061.502,086.502,055.11-2.20%445,300
Jul 27, 20262,149.502,151.502,111.502,133.502,101.400.71%371,600
Jul 24, 20262,128.502,138.002,108.002,118.502,086.63-1.26%300,600
Jul 23, 20262,131.502,154.002,123.502,145.502,113.220.80%376,600