Skip to main content
logo
Kanamoto Co.,Ltd. (TYO:9678)
Japan flag Japan · Delayed Price · Currency is JPY
4,695.00
-20.00 (-0.42%)
May 11, 2026, 3:30 PM JST

Kanamoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20264,630.004,665.004,580.004,650.004,650.00-0.32%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
Mar 16, 20264,370.004,390.004,325.004,350.004,303.38-0.68%112,800
Mar 13, 20264,295.004,415.004,280.004,380.004,333.050.46%121,600
Mar 12, 20264,335.004,410.004,285.004,360.004,313.270.58%175,600
Mar 11, 20264,205.004,450.004,185.004,335.004,288.548.51%377,100
Mar 10, 20264,020.004,045.003,975.003,995.003,952.180.88%156,600
Mar 9, 20263,835.003,970.003,835.003,960.003,917.56-3.65%163,600
Mar 6, 20264,090.004,110.004,000.004,110.004,065.95-97,700
Mar 5, 20264,165.004,210.004,075.004,110.004,065.953.01%147,100
Mar 4, 20264,110.004,130.003,945.003,990.003,947.23-5.79%113,400
Mar 3, 20264,330.004,330.004,205.004,235.004,189.61-2.53%135,800
Mar 2, 20264,290.004,360.004,265.004,345.004,298.43-0.34%138,400
Feb 27, 20264,265.004,360.004,245.004,360.004,313.272.95%132,300
Feb 26, 20264,275.004,285.004,220.004,235.004,189.61-101,400
Feb 25, 20264,230.004,240.004,155.004,235.004,189.610.59%100,500
Feb 24, 20264,145.004,225.004,095.004,210.004,164.881.57%112,600
Feb 20, 20264,185.004,220.004,145.004,145.004,100.57-1.43%102,800