Skip to main content
logo
Kanamoto Co.,Ltd. (TYO:9678)
Japan flag Japan · Delayed Price · Currency is JPY
3,925.00
-10.00 (-0.25%)
Jan 23, 2026, 3:30 PM JST

Kanamoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,925.003,945.003,895.003,925.003,925.000.26%134,400
Jan 21, 20263,920.003,930.003,895.003,915.003,915.00-1.63%93,700
Jan 20, 20264,015.004,025.003,955.003,980.003,980.00-1.61%105,600
Jan 19, 20264,050.004,070.003,995.004,045.004,045.00-0.12%89,500
Jan 16, 20264,015.004,055.003,990.004,050.004,050.000.75%136,000
Jan 15, 20263,975.004,020.003,970.004,020.004,020.00-0.12%85,400
Jan 14, 20263,990.004,030.003,975.004,025.004,025.000.75%179,600
Jan 13, 20263,985.004,025.003,930.003,995.003,995.000.25%199,900
Jan 9, 20263,980.004,010.003,975.003,985.003,985.000.38%76,000
Jan 8, 20263,970.004,005.003,960.003,970.003,970.00-0.25%73,500
Jan 7, 20263,975.004,025.003,965.003,980.003,980.00-1.36%84,500
Jan 6, 20264,010.004,040.003,990.004,035.004,035.001.38%97,400
Jan 5, 20263,955.004,040.003,945.003,980.003,980.001.66%155,700
Dec 30, 20253,945.003,950.003,905.003,915.003,915.00-0.76%55,300
Dec 29, 20253,895.003,945.003,875.003,945.003,945.001.28%91,400
Dec 26, 20253,895.003,925.003,875.003,895.003,895.00-44,400
Dec 25, 20253,900.003,900.003,860.003,895.003,895.000.78%30,000
Dec 24, 20253,900.003,910.003,860.003,865.003,865.00-1.40%61,600
Dec 23, 20253,900.003,920.003,885.003,920.003,920.000.51%64,600
Dec 22, 20253,915.003,920.003,865.003,900.003,900.00-0.26%61,100
Dec 19, 20253,840.003,920.003,840.003,910.003,910.001.16%110,800
Dec 18, 20253,820.003,885.003,805.003,865.003,865.001.31%105,200
Dec 17, 20253,775.003,825.003,750.003,815.003,815.000.53%96,800
Dec 16, 20253,800.003,830.003,780.003,795.003,795.00-0.65%88,700
Dec 15, 20253,800.003,820.003,770.003,820.003,820.00-82,100
Dec 12, 20253,770.003,820.003,740.003,820.003,820.002.96%159,300
Dec 11, 20253,750.003,770.003,690.003,710.003,710.00-92,100
Dec 10, 20253,865.003,865.003,710.003,710.003,710.00-4.26%165,500
Dec 9, 20253,895.003,910.003,840.003,875.003,875.001.17%207,700
Dec 8, 20253,800.003,905.003,760.003,830.003,830.004.36%408,600
Dec 5, 20253,680.003,700.003,635.003,670.003,670.00-1.34%166,900
Dec 4, 20253,680.003,730.003,675.003,720.003,720.000.68%90,500
Dec 3, 20253,660.003,700.003,655.003,695.003,695.000.14%64,900
Dec 2, 20253,705.003,750.003,670.003,690.003,690.00-1.60%81,100
Dec 1, 20253,730.003,755.003,720.003,750.003,750.00-0.53%95,500
Nov 28, 20253,680.003,770.003,680.003,770.003,770.002.03%126,800
Nov 27, 20253,710.003,720.003,680.003,695.003,695.00-0.27%68,600
Nov 26, 20253,630.003,725.003,630.003,705.003,705.002.77%125,600
Nov 25, 20253,580.003,620.003,570.003,605.003,605.000.84%81,300
Nov 21, 20253,525.003,575.003,505.003,575.003,575.001.71%108,000
Nov 20, 20253,500.003,540.003,480.003,515.003,515.001.74%56,200
Nov 19, 20253,475.003,500.003,440.003,455.003,455.00-0.43%66,400
Nov 18, 20253,505.003,525.003,455.003,470.003,470.00-1.14%79,200
Nov 17, 20253,550.003,550.003,505.003,510.003,510.00-0.85%59,500
Nov 14, 20253,555.003,560.003,520.003,540.003,540.00-1.26%68,800
Nov 13, 20253,600.003,620.003,555.003,585.003,585.00-81,900
Nov 12, 20253,560.003,600.003,560.003,585.003,585.000.99%86,600
Nov 11, 20253,595.003,610.003,530.003,550.003,550.00-1.25%62,700
Nov 10, 20253,565.003,605.003,555.003,595.003,595.001.70%53,100
Nov 7, 20253,490.003,540.003,485.003,535.003,535.000.28%59,200