Skip to main content
logo
Kanamoto Co.,Ltd. (TYO:9678)
Japan flag Japan · Delayed Price · Currency is JPY
4,930.00
-45.00 (-0.90%)
Jun 1, 2026, 3:30 PM JST

Kanamoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20264,975.004,975.004,885.004,930.004,930.00-0.90%145,900
May 29, 20265,000.005,030.004,975.004,975.004,975.000.10%158,900
May 28, 20264,940.004,990.004,900.004,970.004,970.000.61%111,800
May 27, 20264,925.004,975.004,905.004,940.004,940.000.20%122,800
May 26, 20264,905.004,970.004,855.004,930.004,930.000.61%76,600
May 25, 20264,885.004,915.004,850.004,900.004,900.001.45%87,100
May 22, 20264,800.004,830.004,775.004,830.004,830.000.63%74,000
May 21, 20264,815.004,840.004,780.004,800.004,800.000.42%77,400
May 20, 20264,860.004,860.004,730.004,780.004,780.00-2.45%147,700
May 19, 20264,855.004,920.004,840.004,900.004,900.002.40%118,800
May 18, 20264,805.004,805.004,755.004,785.004,785.00-0.42%100,300
May 15, 20264,790.004,860.004,750.004,805.004,805.000.42%125,200
May 14, 20264,780.004,845.004,750.004,785.004,785.000.53%125,600
May 13, 20264,670.004,790.004,670.004,760.004,760.002.04%181,000
May 12, 20264,710.004,755.004,650.004,665.004,665.00-0.64%95,800
May 11, 20264,765.004,800.004,665.004,695.004,695.00-0.42%92,900
May 8, 20264,735.004,770.004,695.004,715.004,715.00-1.15%131,400
May 7, 20264,670.004,800.004,670.004,770.004,770.003.02%165,500
May 1, 20264,665.004,675.004,545.004,630.004,630.00-0.22%162,500
Apr 30, 20264,580.004,660.004,525.004,640.004,640.00-0.22%133,000
Apr 28, 20264,630.004,665.004,580.004,650.004,650.000.76%197,000
Apr 27, 20264,620.004,700.004,545.004,665.004,615.001.41%313,100
Apr 24, 20264,550.004,655.004,500.004,600.004,550.701.43%194,300
Apr 23, 20264,500.004,545.004,450.004,535.004,486.390.44%114,100
Apr 22, 20264,550.004,570.004,515.004,515.004,466.61-0.77%81,400
Apr 21, 20264,550.004,585.004,530.004,550.004,501.231.00%110,100
Apr 20, 20264,590.004,595.004,470.004,505.004,456.71-1.21%138,300
Apr 17, 20264,500.004,590.004,500.004,560.004,511.131.33%158,100
Apr 16, 20264,440.004,515.004,430.004,500.004,451.771.24%113,500
Apr 15, 20264,495.004,525.004,440.004,445.004,397.36-1.00%101,300
Apr 14, 20264,440.004,510.004,440.004,490.004,441.881.47%105,400
Apr 13, 20264,455.004,500.004,395.004,425.004,377.57-1.01%75,300
Apr 10, 20264,525.004,565.004,465.004,470.004,422.09-0.22%99,900
Apr 9, 20264,550.004,570.004,480.004,480.004,431.98-1.65%128,400
Apr 8, 20264,530.004,555.004,485.004,555.004,506.182.13%126,500
Apr 7, 20264,480.004,520.004,445.004,460.004,412.200.56%93,000
Apr 6, 20264,460.004,480.004,435.004,435.004,387.470.11%62,000
Apr 3, 20264,390.004,445.004,390.004,430.004,382.520.57%49,900
Apr 2, 20264,490.004,535.004,385.004,405.004,357.79-1.45%89,400
Apr 1, 20264,415.004,470.004,370.004,470.004,422.092.88%87,700
Mar 31, 20264,350.004,420.004,330.004,345.004,298.43-0.57%95,300
Mar 30, 20264,260.004,385.004,245.004,370.004,323.16-0.68%118,700
Mar 27, 20264,335.004,420.004,325.004,400.004,352.840.80%118,100
Mar 26, 20264,425.004,450.004,320.004,365.004,318.22-0.68%75,800
Mar 25, 20264,360.004,420.004,350.004,395.004,347.892.21%96,100
Mar 24, 20264,265.004,320.004,245.004,300.004,253.912.50%100,100
Mar 23, 20264,290.004,300.004,135.004,195.004,150.04-3.78%109,700
Mar 19, 20264,430.004,440.004,350.004,360.004,313.27-3.11%110,600
Mar 18, 20264,410.004,500.004,395.004,500.004,451.773.21%81,900
Mar 17, 20264,395.004,435.004,350.004,360.004,313.270.23%75,200