Kantsu HD Co.,Ltd. (TYO:9326)
Japan · Delayed Price · Currency is JPY 422.00
-1.00 (-0.24%)
Jun 2, 2026, 11:27 AM JST
Kantsu HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 406.00 | 408.00 | 405.00 | 407.00 | 407.00 | - | 9,100 |
| May 20, 2026 | 408.00 | 408.00 | 405.00 | 407.00 | 407.00 | 0.25% | 9,300 |
| May 19, 2026 | 407.00 | 413.00 | 406.00 | 406.00 | 406.00 | - | 14,200 |
| May 18, 2026 | 414.00 | 414.00 | 406.00 | 406.00 | 406.00 | -0.49% | 12,500 |
| May 15, 2026 | 414.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.73% | 15,100 |
| May 14, 2026 | 414.00 | 415.00 | 411.00 | 411.00 | 411.00 | -0.48% | 7,900 |
| May 13, 2026 | 413.00 | 416.00 | 411.00 | 413.00 | 413.00 | 0.49% | 7,700 |
| May 12, 2026 | 413.00 | 414.00 | 411.00 | 411.00 | 411.00 | - | 15,500 |
| May 11, 2026 | 416.00 | 417.00 | 411.00 | 411.00 | 411.00 | -0.96% | 5,600 |
| May 8, 2026 | 415.00 | 420.00 | 413.00 | 415.00 | 415.00 | - | 15,900 |
| May 7, 2026 | 414.00 | 420.00 | 411.00 | 415.00 | 415.00 | 0.73% | 11,500 |
| May 1, 2026 | 412.00 | 421.00 | 409.00 | 412.00 | 412.00 | -0.48% | 9,000 |
| Apr 30, 2026 | 414.00 | 420.00 | 411.00 | 414.00 | 414.00 | - | 13,600 |
| Apr 28, 2026 | 408.00 | 420.00 | 408.00 | 414.00 | 414.00 | 1.47% | 15,900 |
| Apr 27, 2026 | 424.00 | 424.00 | 408.00 | 408.00 | 408.00 | -3.77% | 24,700 |
| Apr 24, 2026 | 427.00 | 431.00 | 421.00 | 424.00 | 424.00 | -1.17% | 20,000 |
| Apr 23, 2026 | 431.00 | 431.00 | 427.00 | 429.00 | 429.00 | -0.46% | 16,500 |
| Apr 22, 2026 | 435.00 | 435.00 | 431.00 | 431.00 | 431.00 | -0.46% | 8,900 |
| Apr 21, 2026 | 436.00 | 438.00 | 433.00 | 433.00 | 433.00 | -0.69% | 9,300 |
| Apr 20, 2026 | 437.00 | 438.00 | 434.00 | 436.00 | 436.00 | -0.23% | 13,800 |
| Apr 17, 2026 | 438.00 | 442.00 | 435.00 | 437.00 | 437.00 | - | 14,200 |
| Apr 16, 2026 | 441.00 | 441.00 | 436.00 | 437.00 | 437.00 | -0.91% | 10,200 |
| Apr 15, 2026 | 441.00 | 444.00 | 434.00 | 441.00 | 441.00 | -0.90% | 15,600 |
| Apr 14, 2026 | 463.00 | 463.00 | 443.00 | 445.00 | 445.00 | -2.41% | 19,200 |
| Apr 13, 2026 | 456.00 | 457.00 | 434.00 | 456.00 | 456.00 | -5.59% | 68,900 |
| Apr 10, 2026 | 471.00 | 483.00 | 467.00 | 483.00 | 483.00 | 1.90% | 39,500 |
| Apr 9, 2026 | 462.00 | 474.00 | 456.00 | 474.00 | 474.00 | 3.49% | 15,700 |
| Apr 8, 2026 | 448.00 | 462.00 | 445.00 | 458.00 | 458.00 | 3.15% | 12,000 |
| Apr 7, 2026 | 444.00 | 446.00 | 434.00 | 444.00 | 444.00 | 1.83% | 3,300 |
| Apr 6, 2026 | 448.00 | 448.00 | 436.00 | 436.00 | 436.00 | -0.91% | 4,500 |
| Apr 3, 2026 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | -0.23% | 3,000 |
| Apr 2, 2026 | 443.00 | 447.00 | 441.00 | 441.00 | 441.00 | 0.23% | 2,700 |
| Apr 1, 2026 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | 0.23% | 5,600 |
| Mar 31, 2026 | 436.00 | 441.00 | 436.00 | 439.00 | 439.00 | 0.46% | 4,200 |
| Mar 30, 2026 | 430.00 | 437.00 | 430.00 | 437.00 | 437.00 | 0.46% | 4,900 |
| Mar 27, 2026 | 430.00 | 438.00 | 430.00 | 435.00 | 435.00 | 0.46% | 12,200 |
| Mar 26, 2026 | 438.00 | 439.00 | 433.00 | 433.00 | 433.00 | -1.14% | 2,200 |
| Mar 25, 2026 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 0.92% | 16,800 |
| Mar 24, 2026 | 442.00 | 442.00 | 434.00 | 434.00 | 434.00 | -2.03% | 8,400 |
| Mar 23, 2026 | 446.00 | 446.00 | 431.00 | 443.00 | 443.00 | -0.67% | 15,300 |
| Mar 19, 2026 | 450.00 | 452.00 | 443.00 | 446.00 | 446.00 | -2.41% | 5,400 |
| Mar 18, 2026 | 453.00 | 458.00 | 446.00 | 457.00 | 457.00 | 1.56% | 14,200 |
| Mar 17, 2026 | 446.00 | 453.00 | 445.00 | 450.00 | 450.00 | 0.22% | 4,600 |