Kanematsu Corporation (TYO:8020)
Japan · Delayed Price · Currency is JPY 2,184.00
+36.50 (1.70%)
Aug 21, 2026, 3:30 PM JST
Kanematsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,155.00 | 2,184.00 | 2,144.50 | 2,184.00 | 2,184.00 | 1.70% | 558,200 |
| Aug 20, 2026 | 2,107.50 | 2,153.00 | 2,104.50 | 2,147.50 | 2,147.50 | 1.68% | 591,900 |
| Aug 19, 2026 | 2,151.00 | 2,151.50 | 2,103.50 | 2,112.00 | 2,112.00 | -2.72% | 493,900 |
| Aug 18, 2026 | 2,168.50 | 2,180.50 | 2,151.50 | 2,171.00 | 2,171.00 | -0.30% | 397,400 |
| Aug 17, 2026 | 2,230.00 | 2,240.50 | 2,169.00 | 2,177.50 | 2,177.50 | -1.49% | 473,400 |
| Aug 14, 2026 | 2,172.00 | 2,229.00 | 2,169.00 | 2,210.50 | 2,210.50 | 1.21% | 770,800 |
| Aug 13, 2026 | 2,193.50 | 2,203.00 | 2,078.00 | 2,184.00 | 2,184.00 | 0.16% | 568,500 |
| Aug 12, 2026 | 2,218.00 | 2,218.00 | 2,161.00 | 2,180.50 | 2,180.50 | -0.68% | 570,600 |
| Aug 10, 2026 | 2,215.50 | 2,227.50 | 2,186.00 | 2,195.50 | 2,195.50 | -0.59% | 689,200 |
| Aug 7, 2026 | 2,191.50 | 2,224.50 | 2,183.00 | 2,208.50 | 2,208.50 | 1.45% | 510,900 |
| Aug 6, 2026 | 2,123.00 | 2,213.00 | 2,116.50 | 2,177.00 | 2,177.00 | 0.88% | 898,400 |
| Aug 5, 2026 | 2,118.00 | 2,176.00 | 2,101.00 | 2,158.00 | 2,158.00 | 1.46% | 733,400 |
| Aug 4, 2026 | 2,092.00 | 2,184.50 | 2,081.50 | 2,127.00 | 2,127.00 | 1.24% | 1,093,900 |
| Aug 3, 2026 | 2,080.50 | 2,107.00 | 2,050.50 | 2,101.00 | 2,101.00 | 0.12% | 584,100 |
| Jul 31, 2026 | 2,090.00 | 2,134.50 | 2,067.00 | 2,098.50 | 2,098.50 | 0.65% | 534,700 |
| Jul 30, 2026 | 2,067.50 | 2,099.50 | 2,056.00 | 2,085.00 | 2,085.00 | -0.17% | 499,600 |
| Jul 29, 2026 | 2,086.00 | 2,091.50 | 2,056.50 | 2,088.50 | 2,088.50 | 0.10% | 683,200 |
| Jul 28, 2026 | 2,105.50 | 2,113.50 | 2,061.50 | 2,086.50 | 2,086.50 | -2.20% | 445,300 |
| Jul 27, 2026 | 2,149.50 | 2,151.50 | 2,111.50 | 2,133.50 | 2,133.50 | 0.71% | 371,600 |
| Jul 24, 2026 | 2,128.50 | 2,138.00 | 2,108.00 | 2,118.50 | 2,118.50 | -1.26% | 300,600 |
| Jul 23, 2026 | 2,131.50 | 2,154.00 | 2,123.50 | 2,145.50 | 2,145.50 | 0.80% | 376,600 |
| Jul 22, 2026 | 2,121.50 | 2,143.50 | 2,113.50 | 2,128.50 | 2,128.50 | 0.64% | 461,500 |
| Jul 21, 2026 | 2,100.00 | 2,127.50 | 2,087.50 | 2,115.00 | 2,115.00 | 1.98% | 326,900 |
| Jul 17, 2026 | 2,115.00 | 2,119.50 | 2,043.00 | 2,074.00 | 2,074.00 | -2.40% | 499,200 |
| Jul 16, 2026 | 2,120.00 | 2,154.50 | 2,114.00 | 2,125.00 | 2,125.00 | -0.07% | 584,800 |
| Jul 15, 2026 | 2,109.00 | 2,126.50 | 2,098.50 | 2,126.50 | 2,126.50 | 2.33% | 496,100 |
| Jul 14, 2026 | 2,065.00 | 2,078.50 | 2,052.50 | 2,078.00 | 2,078.00 | 1.42% | 368,600 |
| 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 |