Kantsu HD Co.,Ltd. (TYO:9326)
Japan · Delayed Price · Currency is JPY 474.00
+6.00 (1.28%)
Sep 14, 2026, 3:30 PM JST
Kantsu HD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 499.00 | 499.00 | 496.00 | 497.00 | 497.00 | -0.20% | 15,800 |
| Aug 7, 2026 | 498.00 | 499.00 | 495.00 | 498.00 | 498.00 | - | 13,200 |
| Aug 6, 2026 | 498.00 | 499.00 | 495.00 | 498.00 | 498.00 | 0.81% | 11,300 |
| Aug 5, 2026 | 498.00 | 499.00 | 493.00 | 494.00 | 494.00 | -0.20% | 11,400 |
| Aug 4, 2026 | 500.00 | 500.00 | 492.00 | 495.00 | 495.00 | -0.40% | 15,000 |
| Aug 3, 2026 | 500.00 | 500.00 | 495.00 | 497.00 | 497.00 | -0.40% | 13,600 |
| 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 |