Kanematsu Corporation (TYO:8020)
Japan · Delayed Price · Currency is JPY 2,049.00
-16.00 (-0.77%)
Jul 13, 2026, 3:30 PM JST
Kanematsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2,196.00 | 2,208.00 | 2,180.00 | 2,181.50 | 2,181.50 | 0.25% | 462,100 |
| May 20, 2026 | 2,238.50 | 2,238.50 | 2,166.50 | 2,176.00 | 2,176.00 | -3.05% | 531,200 |
| May 19, 2026 | 2,284.00 | 2,304.50 | 2,230.50 | 2,244.50 | 2,244.50 | -0.42% | 700,600 |
| May 18, 2026 | 2,314.00 | 2,318.00 | 2,245.50 | 2,254.00 | 2,254.00 | -2.13% | 542,700 |
| May 15, 2026 | 2,295.00 | 2,323.00 | 2,277.50 | 2,303.00 | 2,303.00 | 1.43% | 677,100 |
| May 14, 2026 | 2,290.50 | 2,295.00 | 2,230.50 | 2,270.50 | 2,270.50 | -1.09% | 526,100 |
| May 13, 2026 | 2,293.00 | 2,327.00 | 2,274.50 | 2,295.50 | 2,295.50 | 0.97% | 963,900 |
| May 12, 2026 | 2,237.50 | 2,324.00 | 2,237.50 | 2,273.50 | 2,273.50 | 2.66% | 971,800 |
| May 11, 2026 | 2,174.50 | 2,250.00 | 2,170.00 | 2,214.50 | 2,214.50 | 2.48% | 1,176,500 |
| May 8, 2026 | 2,154.50 | 2,200.00 | 2,108.00 | 2,161.00 | 2,161.00 | 0.12% | 1,080,500 |
| May 7, 2026 | 2,179.50 | 2,184.00 | 2,126.50 | 2,158.50 | 2,158.50 | -0.05% | 1,005,200 |
| May 1, 2026 | 2,139.00 | 2,198.00 | 2,107.50 | 2,159.50 | 2,159.50 | 0.35% | 819,800 |
| Apr 30, 2026 | 2,165.00 | 2,169.00 | 2,131.00 | 2,152.00 | 2,152.00 | -1.69% | 582,400 |