Kanamoto Co.,Ltd. (TYO:9678)
Japan · Delayed Price · Currency is JPY 5,240.00
+20.00 (0.38%)
Jul 31, 2026, 3:30 PM JST
Kanamoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,300.00 | 5,380.00 | 5,220.00 | 5,240.00 | 5,240.00 | 0.38% | 120,500 |
| Jul 30, 2026 | 5,260.00 | 5,300.00 | 5,160.00 | 5,220.00 | 5,220.00 | -1.14% | 195,100 |
| Jul 29, 2026 | 5,370.00 | 5,370.00 | 5,130.00 | 5,280.00 | 5,280.00 | 4.14% | 371,100 |
| Jul 28, 2026 | 5,170.00 | 5,180.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.55% | 111,100 |
| Jul 27, 2026 | 5,130.00 | 5,170.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.78% | 102,400 |
| Jul 24, 2026 | 5,090.00 | 5,110.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.39% | 59,200 |
| Jul 23, 2026 | 5,160.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.39% | 64,300 |
| Jul 22, 2026 | 5,100.00 | 5,130.00 | 5,070.00 | 5,110.00 | 5,110.00 | 0.59% | 76,600 |
| Jul 21, 2026 | 5,130.00 | 5,190.00 | 5,060.00 | 5,080.00 | 5,080.00 | - | 79,200 |
| Jul 17, 2026 | 5,100.00 | 5,130.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.39% | 99,500 |
| Jul 16, 2026 | 5,200.00 | 5,230.00 | 5,080.00 | 5,100.00 | 5,100.00 | -1.35% | 74,800 |
| Jul 15, 2026 | 5,120.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.78% | 84,400 |
| Jul 14, 2026 | 5,110.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.59% | 71,800 |
| Jul 13, 2026 | 5,160.00 | 5,190.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.58% | 103,500 |
| Jul 10, 2026 | 5,190.00 | 5,240.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.19% | 137,200 |
| Jul 9, 2026 | 5,050.00 | 5,170.00 | 5,030.00 | 5,140.00 | 5,140.00 | 2.80% | 153,900 |
| Jul 8, 2026 | 5,020.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.19% | 112,600 |
| Jul 7, 2026 | 5,120.00 | 5,170.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.17% | 82,400 |
| Jul 6, 2026 | 5,190.00 | 5,280.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.35% | 103,100 |
| Jul 3, 2026 | 5,210.00 | 5,270.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.95% | 67,500 |
| Jul 2, 2026 | 5,290.00 | 5,330.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.19% | 95,300 |
| Jul 1, 2026 | 5,310.00 | 5,360.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.51% | 78,900 |
| Jun 30, 2026 | 5,450.00 | 5,460.00 | 5,290.00 | 5,310.00 | 5,310.00 | -2.57% | 115,400 |
| Jun 29, 2026 | 5,600.00 | 5,620.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.18% | 168,600 |
| Jun 26, 2026 | 5,370.00 | 5,510.00 | 5,360.00 | 5,440.00 | 5,440.00 | 2.26% | 193,000 |
| Jun 25, 2026 | 5,450.00 | 5,480.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.14% | 106,500 |
| Jun 24, 2026 | 5,200.00 | 5,330.00 | 5,200.00 | 5,260.00 | 5,260.00 | 0.77% | 110,400 |
| Jun 23, 2026 | 5,330.00 | 5,370.00 | 5,210.00 | 5,220.00 | 5,220.00 | -2.79% | 166,400 |
| Jun 22, 2026 | 5,230.00 | 5,410.00 | 5,200.00 | 5,370.00 | 5,370.00 | 0.75% | 115,200 |
| Jun 19, 2026 | 5,440.00 | 5,500.00 | 5,300.00 | 5,330.00 | 5,330.00 | -2.02% | 169,500 |
| Jun 18, 2026 | 5,480.00 | 5,540.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.18% | 111,000 |
| Jun 17, 2026 | 5,490.00 | 5,530.00 | 5,390.00 | 5,450.00 | 5,450.00 | -0.37% | 132,900 |
| Jun 16, 2026 | 5,480.00 | 5,510.00 | 5,440.00 | 5,470.00 | 5,470.00 | -0.55% | 84,700 |
| Jun 15, 2026 | 5,500.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.92% | 80,000 |
| Jun 12, 2026 | 5,540.00 | 5,570.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.09% | 128,000 |
| Jun 11, 2026 | 5,440.00 | 5,530.00 | 5,400.00 | 5,510.00 | 5,510.00 | - | 124,800 |
| Jun 10, 2026 | 5,560.00 | 5,670.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.90% | 184,700 |
| Jun 9, 2026 | 5,460.00 | 5,650.00 | 5,450.00 | 5,560.00 | 5,560.00 | 3.73% | 235,700 |
| Jun 8, 2026 | 5,140.00 | 5,440.00 | 5,090.00 | 5,360.00 | 5,360.00 | 4.28% | 302,100 |
| Jun 5, 2026 | 5,110.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,140.00 | 1.18% | 118,000 |
| Jun 4, 2026 | 5,160.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,080.00 | -3.42% | 138,400 |
| Jun 3, 2026 | 5,300.00 | 5,300.00 | 5,150.00 | 5,260.00 | 5,260.00 | 2.33% | 188,900 |
| Jun 2, 2026 | 5,000.00 | 5,270.00 | 4,985.00 | 5,140.00 | 5,140.00 | 4.26% | 286,100 |
| Jun 1, 2026 | 4,975.00 | 4,975.00 | 4,885.00 | 4,930.00 | 4,930.00 | -0.90% | 145,900 |
| May 29, 2026 | 5,000.00 | 5,030.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.10% | 158,900 |
| May 28, 2026 | 4,940.00 | 4,990.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.61% | 111,800 |
| May 27, 2026 | 4,925.00 | 4,975.00 | 4,905.00 | 4,940.00 | 4,940.00 | 0.20% | 122,800 |
| May 26, 2026 | 4,905.00 | 4,970.00 | 4,855.00 | 4,930.00 | 4,930.00 | 0.61% | 76,600 |
| May 25, 2026 | 4,885.00 | 4,915.00 | 4,850.00 | 4,900.00 | 4,900.00 | 1.45% | 87,100 |
| May 22, 2026 | 4,800.00 | 4,830.00 | 4,775.00 | 4,830.00 | 4,830.00 | 0.63% | 74,000 |