Kanamoto Co.,Ltd. (TYO:9678)
Japan · Delayed Price · Currency is JPY 5,330.00
-40.00 (-0.74%)
Oct 2, 2026, 3:30 PM JST
Kanamoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,330.00 | 5,350.00 | 5,270.00 | 5,310.00 | 5,310.00 | -1.12% | 60,600 |
| Oct 1, 2026 | 5,270.00 | 5,410.00 | 5,260.00 | 5,370.00 | 5,370.00 | 0.75% | 84,500 |
| Sep 30, 2026 | 5,290.00 | 5,360.00 | 5,260.00 | 5,330.00 | 5,330.00 | 0.76% | 99,300 |
| Sep 29, 2026 | 5,400.00 | 5,400.00 | 5,270.00 | 5,290.00 | 5,290.00 | -2.04% | 82,500 |
| Sep 28, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 91,500 |
| Sep 25, 2026 | 5,450.00 | 5,510.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.48% | 162,200 |
| Sep 24, 2026 | 5,350.00 | 5,460.00 | 5,330.00 | 5,420.00 | 5,420.00 | -0.55% | 141,200 |
| Sep 18, 2026 | 5,480.00 | 5,480.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.18% | 112,900 |
| Sep 17, 2026 | 5,400.00 | 5,480.00 | 5,380.00 | 5,460.00 | 5,460.00 | 2.06% | 75,400 |
| Sep 16, 2026 | 5,300.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,350.00 | 1.52% | 64,800 |
| Sep 15, 2026 | 5,430.00 | 5,450.00 | 5,240.00 | 5,270.00 | 5,270.00 | -2.95% | 86,700 |
| Sep 14, 2026 | 5,420.00 | 5,440.00 | 5,380.00 | 5,430.00 | 5,430.00 | 0.18% | 87,700 |
| Sep 11, 2026 | 5,370.00 | 5,550.00 | 5,330.00 | 5,420.00 | 5,420.00 | -0.73% | 112,000 |
| Sep 10, 2026 | 5,430.00 | 5,480.00 | 5,370.00 | 5,460.00 | 5,460.00 | 0.37% | 59,200 |
| Sep 9, 2026 | 5,370.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,440.00 | 1.68% | 64,100 |
| Sep 8, 2026 | 5,400.00 | 5,480.00 | 5,340.00 | 5,350.00 | 5,350.00 | -2.55% | 89,000 |
| Sep 7, 2026 | 5,640.00 | 5,670.00 | 5,380.00 | 5,490.00 | 5,490.00 | -2.31% | 190,400 |
| Sep 4, 2026 | 5,570.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.90% | 136,700 |
| Sep 3, 2026 | 5,530.00 | 5,600.00 | 5,530.00 | 5,570.00 | 5,570.00 | 0.36% | 65,600 |
| Sep 2, 2026 | 5,650.00 | 5,700.00 | 5,530.00 | 5,550.00 | 5,550.00 | -3.48% | 92,900 |
| Sep 1, 2026 | 5,540.00 | 5,760.00 | 5,530.00 | 5,750.00 | 5,750.00 | 3.98% | 130,400 |
| Aug 31, 2026 | 5,540.00 | 5,560.00 | 5,500.00 | 5,530.00 | 5,530.00 | - | 124,400 |
| Aug 28, 2026 | 5,510.00 | 5,570.00 | 5,510.00 | 5,530.00 | 5,530.00 | 0.36% | 68,900 |
| Aug 27, 2026 | 5,500.00 | 5,530.00 | 5,470.00 | 5,510.00 | 5,510.00 | 0.55% | 65,400 |
| Aug 26, 2026 | 5,510.00 | 5,550.00 | 5,480.00 | 5,480.00 | 5,480.00 | -0.54% | 44,500 |
| Aug 25, 2026 | 5,500.00 | 5,540.00 | 5,490.00 | 5,510.00 | 5,510.00 | 0.18% | 59,400 |
| Aug 24, 2026 | 5,440.00 | 5,520.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.92% | 84,000 |
| Aug 21, 2026 | 5,470.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.55% | 47,500 |
| Aug 20, 2026 | 5,400.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | 1.31% | 60,200 |
| Aug 19, 2026 | 5,380.00 | 5,380.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.83% | 52,800 |
| Aug 18, 2026 | 5,440.00 | 5,480.00 | 5,430.00 | 5,450.00 | 5,450.00 | 0.37% | 54,000 |
| Aug 17, 2026 | 5,500.00 | 5,530.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.09% | 53,200 |
| Aug 14, 2026 | 5,400.00 | 5,490.00 | 5,380.00 | 5,490.00 | 5,490.00 | 1.48% | 53,200 |
| Aug 13, 2026 | 5,470.00 | 5,490.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.18% | 64,500 |
| Aug 12, 2026 | 5,490.00 | 5,500.00 | 5,370.00 | 5,420.00 | 5,420.00 | -0.37% | 54,900 |
| Aug 10, 2026 | 5,400.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,440.00 | 0.74% | 79,500 |
| Aug 7, 2026 | 5,460.00 | 5,470.00 | 5,370.00 | 5,400.00 | 5,400.00 | -0.37% | 72,900 |
| Aug 6, 2026 | 5,330.00 | 5,450.00 | 5,330.00 | 5,420.00 | 5,420.00 | 1.69% | 68,600 |
| Aug 5, 2026 | 5,270.00 | 5,330.00 | 5,170.00 | 5,330.00 | 5,330.00 | 1.14% | 63,300 |
| Aug 4, 2026 | 5,210.00 | 5,280.00 | 5,150.00 | 5,270.00 | 5,270.00 | -0.57% | 95,000 |
| Aug 3, 2026 | 5,230.00 | 5,320.00 | 5,090.00 | 5,300.00 | 5,300.00 | 1.15% | 113,900 |
| 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 |