Skip to main content
logo
Kanamoto Co.,Ltd. (TYO:9678)
Japan flag Japan · Delayed Price · Currency is JPY
4,400.00
+35.00 (0.80%)
At close: Mar 27, 2026

Kanamoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,335.004,420.004,325.004,400.004,400.000.80%118,100
Mar 26, 20264,425.004,450.004,320.004,365.004,365.00-0.68%75,800
Mar 25, 20264,360.004,420.004,350.004,395.004,395.002.21%96,100
Mar 24, 20264,265.004,320.004,245.004,300.004,300.002.50%100,100
Mar 23, 20264,290.004,300.004,135.004,195.004,195.00-3.78%109,700
Mar 19, 20264,430.004,440.004,350.004,360.004,360.00-3.11%110,600
Mar 18, 20264,410.004,500.004,395.004,500.004,500.003.21%81,900
Mar 17, 20264,395.004,435.004,350.004,360.004,360.000.23%75,200
Mar 16, 20264,370.004,390.004,325.004,350.004,350.00-0.68%112,800
Mar 13, 20264,295.004,415.004,280.004,380.004,380.000.46%121,600
Mar 12, 20264,335.004,410.004,285.004,360.004,360.000.58%175,600
Mar 11, 20264,205.004,450.004,185.004,335.004,335.008.51%377,100
Mar 10, 20264,020.004,045.003,975.003,995.003,995.000.88%156,600
Mar 9, 20263,835.003,970.003,835.003,960.003,960.00-3.65%163,600
Mar 6, 20264,090.004,110.004,000.004,110.004,110.00-97,700
Mar 5, 20264,165.004,210.004,075.004,110.004,110.003.01%147,100
Mar 4, 20264,110.004,130.003,945.003,990.003,990.00-5.79%113,400
Mar 3, 20264,330.004,330.004,205.004,235.004,235.00-2.53%135,800
Mar 2, 20264,290.004,360.004,265.004,345.004,345.00-0.34%138,400
Feb 27, 20264,265.004,360.004,245.004,360.004,360.002.95%132,300
Feb 26, 20264,275.004,285.004,220.004,235.004,235.00-101,400
Feb 25, 20264,230.004,240.004,155.004,235.004,235.000.59%100,500
Feb 24, 20264,145.004,225.004,095.004,210.004,210.001.57%112,600
Feb 20, 20264,185.004,220.004,145.004,145.004,145.00-1.43%102,800
Feb 19, 20264,130.004,215.004,125.004,205.004,205.002.19%149,900
Feb 18, 20264,095.004,180.004,025.004,115.004,115.002.11%119,900
Feb 17, 20264,015.004,060.004,000.004,030.004,030.000.37%81,600
Feb 16, 20264,055.004,055.003,975.004,015.004,015.00-0.74%81,100
Feb 13, 20264,100.004,120.003,995.004,045.004,045.00-1.22%86,500
Feb 12, 20264,035.004,115.004,000.004,095.004,095.002.12%118,400
Feb 10, 20263,950.004,025.003,950.004,010.004,010.001.91%126,000
Feb 9, 20263,910.003,965.003,880.003,935.003,935.002.47%111,800
Feb 6, 20263,820.003,840.003,775.003,840.003,840.000.92%74,700
Feb 5, 20263,840.003,840.003,795.003,805.003,805.00-0.39%130,700
Feb 4, 20263,790.003,820.003,770.003,820.003,820.001.06%106,500
Feb 3, 20263,795.003,825.003,760.003,780.003,780.001.34%99,300
Feb 2, 20263,760.003,795.003,725.003,730.003,730.000.27%97,400
Jan 30, 20263,765.003,765.003,690.003,720.003,720.00-0.67%87,800
Jan 29, 20263,745.003,765.003,700.003,745.003,745.00-0.40%93,000
Jan 28, 20263,755.003,775.003,735.003,760.003,760.00-1.05%186,000
Jan 27, 20263,830.003,830.003,770.003,800.003,800.00-0.91%125,900
Jan 26, 20263,875.003,885.003,835.003,835.003,835.00-2.29%100,000
Jan 23, 20263,965.003,980.003,900.003,925.003,925.00-107,300
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