Skip to main content
logo
Kanamoto Co.,Ltd. (TYO:9678)
Japan flag Japan · Delayed Price · Currency is JPY
3,960.00
-150.00 (-3.65%)
Mar 9, 2026, 3:30 PM JST

Kanamoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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