Kantsu Co.,Ltd. (TYO:9326)
Japan · Delayed Price · Currency is JPY 481.00
+2.00 (0.42%)
Oct 24, 2025, 3:30 PM JST
Kantsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 494.00 | 494.00 | 479.00 | 481.00 | 481.00 | 0.42% | 27,700 |
| Oct 23, 2025 | 475.00 | 483.00 | 469.00 | 479.00 | 479.00 | 1.05% | 14,300 |
| Oct 22, 2025 | 480.00 | 482.00 | 465.00 | 474.00 | 474.00 | 1.72% | 17,500 |
| Oct 21, 2025 | 470.00 | 472.00 | 462.00 | 466.00 | 466.00 | 1.30% | 21,400 |
| Oct 20, 2025 | 458.00 | 468.00 | 456.00 | 460.00 | 460.00 | 3.84% | 31,700 |
| Oct 17, 2025 | 463.00 | 463.00 | 443.00 | 443.00 | 443.00 | -2.64% | 32,900 |
| Oct 16, 2025 | 451.00 | 465.00 | 450.00 | 455.00 | 455.00 | 0.89% | 36,100 |
| Oct 15, 2025 | 451.00 | 456.00 | 448.00 | 451.00 | 451.00 | 0.22% | 28,800 |
| Oct 14, 2025 | 462.00 | 467.00 | 450.00 | 450.00 | 450.00 | -3.64% | 54,900 |
| Oct 10, 2025 | 475.00 | 480.00 | 467.00 | 467.00 | 467.00 | -2.30% | 27,300 |
| Oct 9, 2025 | 491.00 | 491.00 | 478.00 | 478.00 | 478.00 | -2.25% | 14,800 |
| Oct 8, 2025 | 482.00 | 491.00 | 482.00 | 489.00 | 489.00 | 1.45% | 16,500 |
| Oct 7, 2025 | 485.00 | 488.00 | 472.00 | 482.00 | 482.00 | 0.84% | 28,400 |
| Oct 6, 2025 | 490.00 | 495.00 | 478.00 | 478.00 | 478.00 | -2.25% | 32,100 |
| Oct 3, 2025 | 462.00 | 490.00 | 462.00 | 489.00 | 489.00 | 5.84% | 31,700 |
| Oct 2, 2025 | 476.00 | 476.00 | 462.00 | 462.00 | 462.00 | -2.12% | 27,300 |
| Oct 1, 2025 | 482.00 | 483.00 | 470.00 | 472.00 | 472.00 | -3.08% | 38,800 |
| Sep 30, 2025 | 519.00 | 519.00 | 487.00 | 487.00 | 487.00 | -4.51% | 65,700 |
| Sep 29, 2025 | 478.00 | 520.00 | 478.00 | 510.00 | 510.00 | 7.82% | 118,800 |
| Sep 26, 2025 | 479.00 | 491.00 | 470.00 | 473.00 | 473.00 | -1.66% | 63,300 |
| Sep 25, 2025 | 502.00 | 502.00 | 480.00 | 481.00 | 481.00 | -2.63% | 50,300 |
| Sep 24, 2025 | 488.00 | 497.00 | 485.00 | 494.00 | 494.00 | 2.49% | 65,500 |
| Sep 22, 2025 | 503.00 | 520.00 | 482.00 | 482.00 | 482.00 | -4.55% | 124,000 |
| Sep 19, 2025 | 512.00 | 513.00 | 482.00 | 505.00 | 505.00 | 0.40% | 168,600 |
| Sep 18, 2025 | 511.00 | 536.00 | 499.00 | 503.00 | 503.00 | -2.14% | 166,900 |
| Sep 17, 2025 | 539.00 | 542.00 | 506.00 | 514.00 | 514.00 | -6.20% | 251,000 |
| Sep 16, 2025 | 589.00 | 628.00 | 535.00 | 548.00 | 548.00 | -0.18% | 1,090,700 |
| Sep 12, 2025 | 465.00 | 562.00 | 462.00 | 549.00 | 549.00 | 13.20% | 1,430,800 |
| Sep 11, 2025 | 430.00 | 500.00 | 429.00 | 485.00 | 485.00 | 14.93% | 1,430,800 |
| Sep 10, 2025 | 419.00 | 443.00 | 410.00 | 422.00 | 422.00 | 2.68% | 142,500 |
| Sep 9, 2025 | 430.00 | 434.00 | 410.00 | 411.00 | 411.00 | -8.67% | 299,100 |
| Sep 8, 2025 | 386.00 | 450.00 | 380.00 | 450.00 | 450.00 | 21.62% | 1,086,000 |
| Sep 5, 2025 | 365.00 | 372.00 | 365.00 | 370.00 | 370.00 | 1.37% | 6,400 |
| Sep 4, 2025 | 372.00 | 380.00 | 365.00 | 365.00 | 365.00 | -1.88% | 10,400 |
| Sep 3, 2025 | 369.00 | 383.00 | 369.00 | 372.00 | 372.00 | 1.36% | 31,200 |
| Sep 2, 2025 | 359.00 | 370.00 | 359.00 | 367.00 | 367.00 | 1.94% | 9,200 |
| Sep 1, 2025 | 370.00 | 371.00 | 358.00 | 360.00 | 360.00 | -2.17% | 13,200 |
| Aug 29, 2025 | 366.00 | 368.00 | 359.00 | 368.00 | 368.00 | 0.55% | 3,200 |
| Aug 28, 2025 | 361.00 | 368.00 | 356.00 | 366.00 | 366.00 | 0.83% | 14,000 |
| Aug 27, 2025 | 366.00 | 366.00 | 360.00 | 363.00 | 363.00 | -0.82% | 5,000 |
| Aug 26, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | 0.55% | 4,500 |
| Aug 25, 2025 | 364.00 | 366.00 | 358.00 | 364.00 | 364.00 | 2.25% | 10,600 |
| Aug 22, 2025 | 353.00 | 359.00 | 353.00 | 356.00 | 356.00 | 0.85% | 8,500 |
| Aug 21, 2025 | 353.00 | 356.00 | 353.00 | 353.00 | 353.00 | - | 9,300 |
| Aug 20, 2025 | 356.00 | 356.00 | 353.00 | 353.00 | 353.00 | -0.84% | 16,100 |
| Aug 19, 2025 | 359.00 | 359.00 | 354.00 | 356.00 | 356.00 | -0.56% | 29,300 |
| Aug 18, 2025 | 356.00 | 361.00 | 356.00 | 358.00 | 358.00 | -0.28% | 8,100 |
| Aug 15, 2025 | 361.00 | 366.00 | 359.00 | 359.00 | 359.00 | -1.37% | 8,500 |
| Aug 14, 2025 | 358.00 | 366.00 | 358.00 | 364.00 | 364.00 | 1.39% | 5,100 |
| Aug 13, 2025 | 356.00 | 363.00 | 356.00 | 359.00 | 359.00 | 0.28% | 6,700 |