Kantsu HD Co.,Ltd. (TYO:9326)
Japan · Delayed Price · Currency is JPY 420.00
+5.00 (1.20%)
Oct 26, 2026, 3:30 PM JST
Kantsu HD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 418.00 | 423.00 | 416.00 | 420.00 | 420.00 | 1.20% | 15,600 |
| Oct 23, 2026 | 421.00 | 425.00 | 415.00 | 415.00 | 415.00 | -1.89% | 35,600 |
| Oct 22, 2026 | 430.00 | 455.00 | 423.00 | 423.00 | 423.00 | -1.63% | 58,400 |
| Oct 21, 2026 | 438.00 | 439.00 | 424.00 | 430.00 | 430.00 | - | 61,300 |
| Oct 20, 2026 | 412.00 | 493.00 | 410.00 | 430.00 | 430.00 | 4.12% | 864,600 |
| Oct 19, 2026 | 414.00 | 416.00 | 410.00 | 413.00 | 413.00 | -0.48% | 40,300 |
| Oct 16, 2026 | 411.00 | 420.00 | 410.00 | 415.00 | 415.00 | -12.82% | 113,200 |
| Oct 15, 2026 | 480.00 | 480.00 | 473.00 | 476.00 | 476.00 | -0.63% | 15,300 |
| Oct 14, 2026 | 480.00 | 481.00 | 479.00 | 479.00 | 479.00 | - | 10,200 |
| Oct 13, 2026 | 480.00 | 480.00 | 478.00 | 479.00 | 479.00 | - | 8,800 |
| Oct 9, 2026 | 478.00 | 479.00 | 476.00 | 479.00 | 479.00 | 0.42% | 3,700 |
| Oct 8, 2026 | 477.00 | 480.00 | 477.00 | 477.00 | 477.00 | - | 2,900 |
| Oct 7, 2026 | 479.00 | 480.00 | 475.00 | 477.00 | 477.00 | 0.21% | 5,800 |
| Oct 6, 2026 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | - | 6,900 |
| Oct 5, 2026 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | -0.83% | 6,400 |
| Oct 2, 2026 | 481.00 | 481.00 | 480.00 | 480.00 | 480.00 | - | 2,600 |
| Oct 1, 2026 | 481.00 | 482.00 | 480.00 | 480.00 | 480.00 | - | 1,300 |
| Sep 30, 2026 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | -0.21% | 3,400 |
| Sep 29, 2026 | 479.00 | 481.00 | 479.00 | 481.00 | 481.00 | 0.63% | 6,500 |
| Sep 28, 2026 | 478.00 | 482.00 | 478.00 | 478.00 | 478.00 | - | 9,500 |
| Sep 25, 2026 | 474.00 | 480.00 | 474.00 | 478.00 | 478.00 | 0.84% | 6,200 |
| Sep 24, 2026 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | 0.42% | 5,000 |
| Sep 18, 2026 | 472.00 | 476.00 | 472.00 | 472.00 | 472.00 | - | 4,100 |
| Sep 17, 2026 | 479.00 | 479.00 | 471.00 | 472.00 | 472.00 | -1.05% | 6,900 |
| Sep 16, 2026 | 479.00 | 479.00 | 474.00 | 477.00 | 477.00 | - | 7,000 |
| Sep 15, 2026 | 474.00 | 479.00 | 474.00 | 477.00 | 477.00 | 0.63% | 3,300 |
| Sep 14, 2026 | 469.00 | 475.00 | 469.00 | 474.00 | 474.00 | 1.28% | 5,000 |
| Sep 11, 2026 | 468.00 | 473.00 | 467.00 | 468.00 | 468.00 | -0.43% | 12,300 |
| Sep 10, 2026 | 470.00 | 478.00 | 470.00 | 470.00 | 470.00 | -1.67% | 22,300 |
| Sep 9, 2026 | 485.00 | 485.00 | 478.00 | 478.00 | 478.00 | -0.62% | 11,200 |
| Sep 8, 2026 | 485.00 | 486.00 | 481.00 | 481.00 | 481.00 | -0.82% | 12,300 |
| Sep 7, 2026 | 489.00 | 489.00 | 485.00 | 485.00 | 485.00 | -0.41% | 8,900 |
| Sep 4, 2026 | 490.00 | 490.00 | 485.00 | 487.00 | 487.00 | -0.41% | 10,400 |
| Sep 3, 2026 | 491.00 | 493.00 | 489.00 | 489.00 | 489.00 | -0.41% | 11,200 |
| Sep 2, 2026 | 492.00 | 493.00 | 490.00 | 491.00 | 491.00 | -0.41% | 8,900 |
| Sep 1, 2026 | 494.00 | 494.00 | 492.00 | 493.00 | 493.00 | -0.20% | 4,200 |
| Aug 31, 2026 | 495.00 | 495.00 | 492.00 | 494.00 | 494.00 | - | 6,000 |
| Aug 28, 2026 | 496.00 | 496.00 | 490.00 | 494.00 | 494.00 | -1.40% | 25,300 |
| Aug 27, 2026 | 502.00 | 502.00 | 500.00 | 501.00 | 501.00 | 0.20% | 25,700 |
| Aug 26, 2026 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.20% | 19,200 |
| Aug 25, 2026 | 499.00 | 500.00 | 499.00 | 499.00 | 499.00 | - | 19,300 |
| Aug 24, 2026 | 502.00 | 502.00 | 499.00 | 499.00 | 499.00 | -0.20% | 20,700 |
| Aug 21, 2026 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 0.20% | 15,700 |
| Aug 20, 2026 | 499.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 11,200 |
| Aug 19, 2026 | 500.00 | 501.00 | 498.00 | 500.00 | 500.00 | 0.20% | 10,500 |
| Aug 18, 2026 | 500.00 | 501.00 | 498.00 | 499.00 | 499.00 | -0.20% | 18,400 |
| Aug 17, 2026 | 501.00 | 502.00 | 499.00 | 500.00 | 500.00 | -0.20% | 22,900 |
| Aug 14, 2026 | 500.00 | 501.00 | 499.00 | 501.00 | 501.00 | 0.40% | 15,200 |
| Aug 13, 2026 | 499.00 | 499.00 | 497.00 | 499.00 | 499.00 | 0.40% | 9,300 |
| Aug 12, 2026 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | - | 13,300 |