Kantsu HD Co.,Ltd. (TYO:9326)
Japan · Delayed Price · Currency is JPY 499.00
+7.00 (1.42%)
Jul 31, 2026, 3:30 PM JST
Kantsu HD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 491.00 | 499.00 | 490.00 | 499.00 | 499.00 | 1.42% | 13,500 |
| Jul 30, 2026 | 488.00 | 493.00 | 488.00 | 492.00 | 492.00 | 0.82% | 10,000 |
| Jul 29, 2026 | 489.00 | 491.00 | 485.00 | 488.00 | 488.00 | -0.20% | 17,000 |
| Jul 28, 2026 | 497.00 | 498.00 | 485.00 | 489.00 | 489.00 | -1.21% | 29,300 |
| Jul 27, 2026 | 497.00 | 498.00 | 492.00 | 495.00 | 495.00 | 1.43% | 17,300 |
| Jul 24, 2026 | 499.00 | 499.00 | 486.00 | 488.00 | 488.00 | -2.20% | 51,100 |
| Jul 23, 2026 | 501.00 | 508.00 | 496.00 | 499.00 | 499.00 | -0.40% | 61,800 |
| Jul 22, 2026 | 510.00 | 513.00 | 500.00 | 501.00 | 501.00 | -1.57% | 62,400 |
| Jul 21, 2026 | 515.00 | 525.00 | 506.00 | 509.00 | 509.00 | -0.20% | 90,200 |
| Jul 17, 2026 | 510.00 | 516.00 | 501.00 | 510.00 | 510.00 | - | 103,600 |
| Jul 16, 2026 | 511.00 | 541.00 | 500.00 | 510.00 | 510.00 | -0.20% | 376,600 |
| Jul 15, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 18.56% | 45,400 |
| Jul 14, 2026 | 443.00 | 449.00 | 431.00 | 431.00 | 431.00 | -2.27% | 30,900 |
| Jul 13, 2026 | 442.00 | 446.00 | 439.00 | 441.00 | 441.00 | - | 12,400 |
| Jul 10, 2026 | 437.00 | 442.00 | 433.00 | 441.00 | 441.00 | 0.92% | 10,100 |
| Jul 9, 2026 | 435.00 | 437.00 | 429.00 | 437.00 | 437.00 | 0.46% | 4,600 |
| Jul 8, 2026 | 425.00 | 440.00 | 425.00 | 435.00 | 435.00 | 2.11% | 8,000 |
| Jul 7, 2026 | 430.00 | 435.00 | 426.00 | 426.00 | 426.00 | -0.93% | 9,100 |
| Jul 6, 2026 | 436.00 | 436.00 | 420.00 | 430.00 | 430.00 | 0.23% | 15,400 |
| Jul 3, 2026 | 419.00 | 429.00 | 419.00 | 429.00 | 429.00 | 2.39% | 10,300 |
| Jul 2, 2026 | 414.00 | 419.00 | 409.00 | 419.00 | 419.00 | 1.45% | 10,400 |
| Jul 1, 2026 | 413.00 | 414.00 | 408.00 | 413.00 | 413.00 | 0.49% | 15,300 |
| Jun 30, 2026 | 417.00 | 419.00 | 403.00 | 411.00 | 411.00 | -0.24% | 17,100 |
| Jun 29, 2026 | 410.00 | 412.00 | 406.00 | 412.00 | 412.00 | 0.98% | 12,500 |
| Jun 26, 2026 | 405.00 | 411.00 | 404.00 | 408.00 | 408.00 | 0.99% | 10,400 |
| Jun 25, 2026 | 407.00 | 414.00 | 402.00 | 404.00 | 404.00 | -0.49% | 15,700 |
| Jun 24, 2026 | 408.00 | 413.00 | 405.00 | 406.00 | 406.00 | -0.98% | 15,200 |
| Jun 23, 2026 | 411.00 | 415.00 | 410.00 | 410.00 | 410.00 | -0.49% | 12,500 |
| Jun 22, 2026 | 417.00 | 420.00 | 411.00 | 412.00 | 412.00 | 0.24% | 14,600 |
| Jun 19, 2026 | 412.00 | 418.00 | 411.00 | 411.00 | 411.00 | -0.24% | 6,300 |
| Jun 18, 2026 | 411.00 | 415.00 | 411.00 | 412.00 | 412.00 | 0.24% | 4,000 |
| Jun 17, 2026 | 413.00 | 415.00 | 408.00 | 411.00 | 411.00 | -0.72% | 5,700 |
| Jun 16, 2026 | 418.00 | 418.00 | 413.00 | 414.00 | 414.00 | -0.72% | 3,800 |
| Jun 15, 2026 | 417.00 | 418.00 | 415.00 | 417.00 | 417.00 | - | 3,900 |
| Jun 12, 2026 | 416.00 | 419.00 | 416.00 | 417.00 | 417.00 | -0.71% | 1,400 |
| Jun 11, 2026 | 413.00 | 421.00 | 413.00 | 420.00 | 420.00 | 0.96% | 8,100 |
| Jun 10, 2026 | 406.00 | 416.00 | 406.00 | 416.00 | 416.00 | 1.46% | 4,600 |
| Jun 9, 2026 | 410.00 | 415.00 | 407.00 | 410.00 | 410.00 | 0.99% | 5,000 |
| Jun 8, 2026 | 406.00 | 407.00 | 403.00 | 406.00 | 406.00 | -1.46% | 6,300 |
| Jun 5, 2026 | 416.00 | 417.00 | 411.00 | 412.00 | 412.00 | -0.96% | 10,000 |
| Jun 4, 2026 | 422.00 | 422.00 | 416.00 | 416.00 | 416.00 | -1.19% | 4,100 |
| Jun 3, 2026 | 420.00 | 422.00 | 411.00 | 421.00 | 421.00 | -0.24% | 12,400 |
| Jun 2, 2026 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | -0.24% | 4,600 |
| Jun 1, 2026 | 420.00 | 424.00 | 420.00 | 423.00 | 423.00 | 0.95% | 6,000 |
| May 29, 2026 | 413.00 | 420.00 | 413.00 | 419.00 | 419.00 | 0.72% | 15,800 |
| May 28, 2026 | 412.00 | 417.00 | 412.00 | 416.00 | 416.00 | 0.24% | 4,800 |
| May 27, 2026 | 412.00 | 417.00 | 412.00 | 415.00 | 415.00 | 0.48% | 6,700 |
| May 26, 2026 | 413.00 | 415.00 | 411.00 | 413.00 | 413.00 | 0.24% | 8,200 |
| May 25, 2026 | 411.00 | 417.00 | 411.00 | 412.00 | 412.00 | 0.49% | 8,800 |
| May 22, 2026 | 407.00 | 415.00 | 405.00 | 410.00 | 410.00 | 0.74% | 12,500 |