Kantsu Co.,Ltd. (TYO:9326)
Japan · Delayed Price · Currency is JPY 471.00
-2.00 (-0.42%)
Feb 17, 2026, 9:05 AM JST
Kantsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 477.00 | 479.00 | 473.00 | 473.00 | 473.00 | -1.46% | 15,800 |
| Feb 13, 2026 | 481.00 | 489.00 | 480.00 | 480.00 | 480.00 | -1.03% | 9,400 |
| Feb 12, 2026 | 478.00 | 492.00 | 478.00 | 485.00 | 485.00 | 1.04% | 13,200 |
| Feb 10, 2026 | 477.00 | 486.00 | 477.00 | 480.00 | 480.00 | 0.63% | 8,700 |
| Feb 9, 2026 | 492.00 | 492.00 | 476.00 | 477.00 | 477.00 | -2.45% | 15,300 |
| Feb 6, 2026 | 478.00 | 490.00 | 473.00 | 489.00 | 489.00 | 2.73% | 35,400 |
| Feb 5, 2026 | 473.00 | 479.00 | 470.00 | 476.00 | 476.00 | 0.42% | 13,400 |
| Feb 4, 2026 | 469.00 | 474.00 | 469.00 | 474.00 | 474.00 | 0.21% | 4,700 |
| Feb 3, 2026 | 479.00 | 479.00 | 472.00 | 473.00 | 473.00 | 0.42% | 9,500 |
| Feb 2, 2026 | 481.00 | 483.00 | 471.00 | 471.00 | 471.00 | -2.08% | 20,000 |
| Jan 30, 2026 | 471.00 | 484.00 | 468.00 | 481.00 | 481.00 | 3.00% | 17,900 |
| Jan 29, 2026 | 473.00 | 473.00 | 462.00 | 467.00 | 467.00 | 1.08% | 10,200 |
| Jan 28, 2026 | 462.00 | 467.00 | 459.00 | 462.00 | 462.00 | - | 13,900 |
| Jan 27, 2026 | 467.00 | 467.00 | 462.00 | 462.00 | 462.00 | -0.65% | 4,100 |
| Jan 26, 2026 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | -1.06% | 13,900 |
| Jan 23, 2026 | 477.00 | 477.00 | 466.00 | 470.00 | 470.00 | 0.21% | 13,200 |
| Jan 22, 2026 | 460.00 | 478.00 | 455.00 | 469.00 | 469.00 | 1.74% | 21,700 |
| Jan 21, 2026 | 463.00 | 468.00 | 459.00 | 461.00 | 461.00 | -0.43% | 11,900 |
| Jan 20, 2026 | 458.00 | 464.00 | 453.00 | 463.00 | 463.00 | 1.09% | 26,500 |
| Jan 19, 2026 | 468.00 | 469.00 | 456.00 | 458.00 | 458.00 | -2.14% | 15,100 |
| Jan 16, 2026 | 453.00 | 468.00 | 451.00 | 468.00 | 468.00 | 3.54% | 49,200 |
| Jan 15, 2026 | 466.00 | 466.00 | 438.00 | 452.00 | 452.00 | -5.83% | 110,500 |
| Jan 14, 2026 | 466.00 | 480.00 | 465.00 | 480.00 | 480.00 | 1.91% | 22,200 |
| Jan 13, 2026 | 475.00 | 475.00 | 462.00 | 471.00 | 471.00 | 0.43% | 17,400 |
| Jan 9, 2026 | 471.00 | 472.00 | 461.00 | 469.00 | 469.00 | -0.42% | 15,600 |
| Jan 8, 2026 | 457.00 | 480.00 | 457.00 | 471.00 | 471.00 | 4.20% | 54,100 |
| Jan 7, 2026 | 452.00 | 463.00 | 452.00 | 452.00 | 452.00 | - | 12,400 |
| Jan 6, 2026 | 464.00 | 468.00 | 452.00 | 452.00 | 452.00 | -0.88% | 15,300 |
| Jan 5, 2026 | 457.00 | 468.00 | 450.00 | 456.00 | 456.00 | 0.44% | 33,500 |
| Dec 30, 2025 | 439.00 | 454.00 | 435.00 | 454.00 | 454.00 | 2.48% | 39,600 |
| Dec 29, 2025 | 429.00 | 445.00 | 423.00 | 443.00 | 443.00 | 5.23% | 13,900 |
| Dec 26, 2025 | 421.00 | 430.00 | 419.00 | 421.00 | 421.00 | - | 51,400 |
| Dec 25, 2025 | 421.00 | 429.00 | 420.00 | 421.00 | 421.00 | -0.71% | 14,800 |
| Dec 24, 2025 | 425.00 | 428.00 | 424.00 | 424.00 | 424.00 | -0.47% | 22,600 |
| Dec 23, 2025 | 440.00 | 440.00 | 426.00 | 426.00 | 426.00 | -2.07% | 27,500 |
| Dec 22, 2025 | 430.00 | 435.00 | 417.00 | 435.00 | 435.00 | 0.93% | 34,200 |
| Dec 19, 2025 | 409.00 | 437.00 | 409.00 | 431.00 | 431.00 | 5.64% | 56,800 |
| Dec 18, 2025 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.49% | 17,400 |
| Dec 17, 2025 | 412.00 | 412.00 | 407.00 | 410.00 | 410.00 | -0.24% | 17,000 |
| Dec 16, 2025 | 409.00 | 413.00 | 408.00 | 411.00 | 411.00 | 0.24% | 17,600 |
| Dec 15, 2025 | 407.00 | 413.00 | 405.00 | 410.00 | 410.00 | 0.49% | 20,100 |
| Dec 12, 2025 | 411.00 | 416.00 | 408.00 | 408.00 | 408.00 | -1.21% | 17,400 |
| Dec 11, 2025 | 419.00 | 419.00 | 411.00 | 413.00 | 413.00 | -1.20% | 21,600 |
| Dec 10, 2025 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.24% | 17,200 |
| Dec 9, 2025 | 407.00 | 421.00 | 407.00 | 417.00 | 417.00 | 2.71% | 28,900 |
| Dec 8, 2025 | 412.00 | 413.00 | 403.00 | 406.00 | 406.00 | -1.46% | 47,000 |
| Dec 5, 2025 | 413.00 | 417.00 | 412.00 | 412.00 | 412.00 | -1.44% | 25,700 |
| Dec 4, 2025 | 413.00 | 425.00 | 412.00 | 418.00 | 418.00 | -0.48% | 27,300 |
| Dec 3, 2025 | 433.00 | 434.00 | 420.00 | 420.00 | 420.00 | -2.33% | 42,800 |
| Dec 2, 2025 | 435.00 | 436.00 | 430.00 | 430.00 | 430.00 | -1.15% | 46,800 |