Kanamoto Co.,Ltd. (TYO:9678)
Japan · Delayed Price · Currency is JPY 5,330.00
-110.00 (-2.02%)
Jun 19, 2026, 3:30 PM JST
Kanamoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,440.00 | 5,500.00 | 5,300.00 | 5,320.00 | - | -2.21% | 65,700 |
| 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 |
| May 21, 2026 | 4,815.00 | 4,840.00 | 4,780.00 | 4,800.00 | 4,800.00 | 0.42% | 77,400 |
| May 20, 2026 | 4,860.00 | 4,860.00 | 4,730.00 | 4,780.00 | 4,780.00 | -2.45% | 147,700 |
| May 19, 2026 | 4,855.00 | 4,920.00 | 4,840.00 | 4,900.00 | 4,900.00 | 2.40% | 118,800 |
| May 18, 2026 | 4,805.00 | 4,805.00 | 4,755.00 | 4,785.00 | 4,785.00 | -0.42% | 100,300 |
| May 15, 2026 | 4,790.00 | 4,860.00 | 4,750.00 | 4,805.00 | 4,805.00 | 0.42% | 125,200 |
| May 14, 2026 | 4,780.00 | 4,845.00 | 4,750.00 | 4,785.00 | 4,785.00 | 0.53% | 125,600 |
| May 13, 2026 | 4,670.00 | 4,790.00 | 4,670.00 | 4,760.00 | 4,760.00 | 2.04% | 181,000 |
| May 12, 2026 | 4,710.00 | 4,755.00 | 4,650.00 | 4,665.00 | 4,665.00 | -0.64% | 95,800 |
| May 11, 2026 | 4,765.00 | 4,800.00 | 4,665.00 | 4,695.00 | 4,695.00 | -0.42% | 92,900 |
| May 8, 2026 | 4,735.00 | 4,770.00 | 4,695.00 | 4,715.00 | 4,715.00 | -1.15% | 131,400 |
| May 7, 2026 | 4,670.00 | 4,800.00 | 4,670.00 | 4,770.00 | 4,770.00 | 3.02% | 165,500 |
| May 1, 2026 | 4,665.00 | 4,675.00 | 4,545.00 | 4,630.00 | 4,630.00 | -0.22% | 162,500 |
| Apr 30, 2026 | 4,580.00 | 4,660.00 | 4,525.00 | 4,640.00 | 4,640.00 | -0.22% | 133,000 |
| Apr 28, 2026 | 4,630.00 | 4,665.00 | 4,580.00 | 4,650.00 | 4,650.00 | 0.76% | 197,000 |
| Apr 27, 2026 | 4,620.00 | 4,700.00 | 4,545.00 | 4,665.00 | 4,615.00 | 1.41% | 313,100 |
| Apr 24, 2026 | 4,550.00 | 4,655.00 | 4,500.00 | 4,600.00 | 4,550.70 | 1.43% | 194,300 |
| Apr 23, 2026 | 4,500.00 | 4,545.00 | 4,450.00 | 4,535.00 | 4,486.39 | 0.44% | 114,100 |
| Apr 22, 2026 | 4,550.00 | 4,570.00 | 4,515.00 | 4,515.00 | 4,466.61 | -0.77% | 81,400 |
| Apr 21, 2026 | 4,550.00 | 4,585.00 | 4,530.00 | 4,550.00 | 4,501.23 | 1.00% | 110,100 |
| Apr 20, 2026 | 4,590.00 | 4,595.00 | 4,470.00 | 4,505.00 | 4,456.71 | -1.21% | 138,300 |
| Apr 17, 2026 | 4,500.00 | 4,590.00 | 4,500.00 | 4,560.00 | 4,511.13 | 1.33% | 158,100 |
| Apr 16, 2026 | 4,440.00 | 4,515.00 | 4,430.00 | 4,500.00 | 4,451.77 | 1.24% | 113,500 |
| Apr 15, 2026 | 4,495.00 | 4,525.00 | 4,440.00 | 4,445.00 | 4,397.36 | -1.00% | 101,300 |
| Apr 14, 2026 | 4,440.00 | 4,510.00 | 4,440.00 | 4,490.00 | 4,441.88 | 1.47% | 105,400 |
| Apr 13, 2026 | 4,455.00 | 4,500.00 | 4,395.00 | 4,425.00 | 4,377.57 | -1.01% | 75,300 |
| Apr 10, 2026 | 4,525.00 | 4,565.00 | 4,465.00 | 4,470.00 | 4,422.09 | -0.22% | 99,900 |
| Apr 9, 2026 | 4,550.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,431.98 | -1.65% | 128,400 |
| Apr 8, 2026 | 4,530.00 | 4,555.00 | 4,485.00 | 4,555.00 | 4,506.18 | 2.13% | 126,500 |
| Apr 7, 2026 | 4,480.00 | 4,520.00 | 4,445.00 | 4,460.00 | 4,412.20 | 0.56% | 93,000 |