Kanamoto Co.,Ltd. (TYO:9678)
Japan · Delayed Price · Currency is JPY 5,800.00
+60.00 (1.05%)
Nov 13, 2026, 3:30 PM JST
Kanamoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,720.00 | 5,810.00 | 5,690.00 | 5,800.00 | 5,800.00 | 1.05% | 45,500 |
| Nov 12, 2026 | 5,670.00 | 5,750.00 | 5,660.00 | 5,740.00 | 5,740.00 | 0.88% | 57,100 |
| Nov 11, 2026 | 5,660.00 | 5,720.00 | 5,650.00 | 5,690.00 | 5,690.00 | - | 75,300 |
| Nov 10, 2026 | 5,690.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1.79% | 75,800 |
| Nov 9, 2026 | 5,500.00 | 5,630.00 | 5,450.00 | 5,590.00 | 5,590.00 | 3.14% | 72,200 |
| Nov 6, 2026 | 5,730.00 | 5,740.00 | 5,340.00 | 5,420.00 | 5,420.00 | -6.23% | 188,500 |
| Nov 5, 2026 | 5,660.00 | 5,810.00 | 5,650.00 | 5,780.00 | 5,780.00 | 2.85% | 119,600 |
| Nov 4, 2026 | 5,680.00 | 5,720.00 | 5,480.00 | 5,620.00 | 5,620.00 | -0.53% | 152,800 |
| Nov 2, 2026 | 5,770.00 | 5,790.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.53% | 102,000 |
| Oct 30, 2026 | 5,680.00 | 5,770.00 | 5,530.00 | 5,680.00 | 5,680.00 | - | 156,100 |
| Oct 29, 2026 | 5,630.00 | 5,710.00 | 5,550.00 | 5,680.00 | 5,680.00 | 0.80% | 190,200 |
| Oct 28, 2026 | 5,810.00 | 5,820.00 | 5,660.00 | 5,690.00 | 5,635.10 | -1.04% | 209,000 |
| Oct 27, 2026 | 5,710.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,694.52 | 0.88% | 95,100 |
| Oct 26, 2026 | 5,590.00 | 5,720.00 | 5,580.00 | 5,700.00 | 5,645.00 | 2.15% | 90,000 |
| Oct 23, 2026 | 5,620.00 | 5,620.00 | 5,500.00 | 5,580.00 | 5,526.16 | -0.18% | 83,200 |
| Oct 22, 2026 | 5,530.00 | 5,610.00 | 5,520.00 | 5,590.00 | 5,536.06 | 1.45% | 63,000 |
| Oct 21, 2026 | 5,470.00 | 5,510.00 | 5,430.00 | 5,510.00 | 5,456.83 | 1.66% | 54,500 |
| Oct 20, 2026 | 5,510.00 | 5,530.00 | 5,420.00 | 5,420.00 | 5,367.70 | -1.45% | 88,200 |
| Oct 19, 2026 | 5,520.00 | 5,520.00 | 5,470.00 | 5,500.00 | 5,446.93 | -0.54% | 77,900 |
| Oct 16, 2026 | 5,450.00 | 5,620.00 | 5,410.00 | 5,530.00 | 5,476.64 | 2.03% | 152,900 |
| Oct 15, 2026 | 5,460.00 | 5,490.00 | 5,360.00 | 5,420.00 | 5,367.70 | -0.73% | 86,600 |
| Oct 14, 2026 | 5,410.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,407.32 | 1.68% | 103,000 |
| Oct 13, 2026 | 5,350.00 | 5,370.00 | 5,300.00 | 5,370.00 | 5,318.18 | 2.09% | 54,500 |
| Oct 9, 2026 | 5,290.00 | 5,320.00 | 5,250.00 | 5,260.00 | 5,209.25 | 0.38% | 83,700 |
| Oct 8, 2026 | 5,360.00 | 5,370.00 | 5,230.00 | 5,240.00 | 5,189.44 | -2.96% | 75,300 |
| Oct 7, 2026 | 5,330.00 | 5,470.00 | 5,320.00 | 5,400.00 | 5,347.89 | 0.93% | 57,800 |
| Oct 6, 2026 | 5,370.00 | 5,380.00 | 5,320.00 | 5,350.00 | 5,298.38 | -0.37% | 58,900 |
| Oct 5, 2026 | 5,330.00 | 5,390.00 | 5,290.00 | 5,370.00 | 5,318.18 | 0.75% | 56,400 |
| Oct 2, 2026 | 5,330.00 | 5,350.00 | 5,270.00 | 5,330.00 | 5,278.57 | -0.74% | 89,300 |
| Oct 1, 2026 | 5,270.00 | 5,410.00 | 5,260.00 | 5,370.00 | 5,318.18 | 0.75% | 84,500 |
| Sep 30, 2026 | 5,290.00 | 5,360.00 | 5,260.00 | 5,330.00 | 5,278.57 | 0.76% | 99,300 |
| Sep 29, 2026 | 5,400.00 | 5,400.00 | 5,270.00 | 5,290.00 | 5,238.96 | -2.04% | 82,500 |
| Sep 28, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,347.89 | -1.82% | 91,500 |
| Sep 25, 2026 | 5,450.00 | 5,510.00 | 5,400.00 | 5,500.00 | 5,446.93 | 1.48% | 162,200 |
| Sep 24, 2026 | 5,350.00 | 5,460.00 | 5,330.00 | 5,420.00 | 5,367.70 | -0.55% | 141,200 |
| Sep 18, 2026 | 5,480.00 | 5,480.00 | 5,410.00 | 5,450.00 | 5,397.41 | -0.18% | 112,900 |
| Sep 17, 2026 | 5,400.00 | 5,480.00 | 5,380.00 | 5,460.00 | 5,407.32 | 2.06% | 75,400 |
| Sep 16, 2026 | 5,300.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,298.38 | 1.52% | 64,800 |
| Sep 15, 2026 | 5,430.00 | 5,450.00 | 5,240.00 | 5,270.00 | 5,219.15 | -2.95% | 86,700 |
| Sep 14, 2026 | 5,420.00 | 5,440.00 | 5,380.00 | 5,430.00 | 5,377.61 | 0.18% | 87,700 |
| Sep 11, 2026 | 5,370.00 | 5,550.00 | 5,330.00 | 5,420.00 | 5,367.70 | -0.73% | 112,000 |
| Sep 10, 2026 | 5,430.00 | 5,480.00 | 5,370.00 | 5,460.00 | 5,407.32 | 0.37% | 59,200 |
| Sep 9, 2026 | 5,370.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,387.51 | 1.68% | 64,100 |
| Sep 8, 2026 | 5,400.00 | 5,480.00 | 5,340.00 | 5,350.00 | 5,298.38 | -2.55% | 89,000 |
| Sep 7, 2026 | 5,640.00 | 5,670.00 | 5,380.00 | 5,490.00 | 5,437.03 | -2.31% | 190,400 |
| Sep 4, 2026 | 5,570.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,565.77 | 0.90% | 136,700 |
| Sep 3, 2026 | 5,530.00 | 5,600.00 | 5,530.00 | 5,570.00 | 5,516.25 | 0.36% | 65,600 |
| Sep 2, 2026 | 5,650.00 | 5,700.00 | 5,530.00 | 5,550.00 | 5,496.45 | -3.48% | 92,900 |
| Sep 1, 2026 | 5,540.00 | 5,760.00 | 5,530.00 | 5,750.00 | 5,694.52 | 3.98% | 130,400 |
| Aug 31, 2026 | 5,540.00 | 5,560.00 | 5,500.00 | 5,530.00 | 5,476.64 | - | 124,400 |