Kanamoto Co.,Ltd. (TYO:9678)
Japan · Delayed Price · Currency is JPY 4,505.00
-55.00 (-1.21%)
Apr 20, 2026, 3:25 PM JST
Kanamoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4,590.00 | 4,595.00 | 4,470.00 | 4,505.00 | 4,505.00 | -1.21% | 138,300 |
| Apr 17, 2026 | 4,500.00 | 4,590.00 | 4,500.00 | 4,560.00 | 4,560.00 | 1.33% | 158,100 |
| Apr 16, 2026 | 4,440.00 | 4,515.00 | 4,430.00 | 4,500.00 | 4,500.00 | 1.24% | 113,500 |
| Apr 15, 2026 | 4,495.00 | 4,525.00 | 4,440.00 | 4,445.00 | 4,445.00 | -1.00% | 101,300 |
| Apr 14, 2026 | 4,440.00 | 4,510.00 | 4,440.00 | 4,490.00 | 4,490.00 | 1.47% | 105,400 |
| Apr 13, 2026 | 4,455.00 | 4,500.00 | 4,395.00 | 4,425.00 | 4,425.00 | -1.01% | 75,300 |
| Apr 10, 2026 | 4,525.00 | 4,565.00 | 4,465.00 | 4,470.00 | 4,470.00 | -0.22% | 99,900 |
| Apr 9, 2026 | 4,550.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,480.00 | -1.65% | 128,400 |
| Apr 8, 2026 | 4,530.00 | 4,555.00 | 4,485.00 | 4,555.00 | 4,555.00 | 2.13% | 126,500 |
| Apr 7, 2026 | 4,480.00 | 4,520.00 | 4,445.00 | 4,460.00 | 4,460.00 | 0.56% | 93,000 |
| Apr 6, 2026 | 4,460.00 | 4,480.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.11% | 62,000 |
| Apr 3, 2026 | 4,390.00 | 4,445.00 | 4,390.00 | 4,430.00 | 4,430.00 | 0.57% | 49,900 |
| Apr 2, 2026 | 4,490.00 | 4,535.00 | 4,385.00 | 4,405.00 | 4,405.00 | -1.45% | 89,400 |
| Apr 1, 2026 | 4,415.00 | 4,470.00 | 4,370.00 | 4,470.00 | 4,470.00 | 2.88% | 87,700 |
| Mar 31, 2026 | 4,350.00 | 4,420.00 | 4,330.00 | 4,345.00 | 4,345.00 | -0.57% | 95,300 |
| Mar 30, 2026 | 4,260.00 | 4,385.00 | 4,245.00 | 4,370.00 | 4,370.00 | -0.68% | 118,700 |
| Mar 27, 2026 | 4,335.00 | 4,420.00 | 4,325.00 | 4,400.00 | 4,400.00 | 0.80% | 118,100 |
| Mar 26, 2026 | 4,425.00 | 4,450.00 | 4,320.00 | 4,365.00 | 4,365.00 | -0.68% | 75,800 |
| Mar 25, 2026 | 4,360.00 | 4,420.00 | 4,350.00 | 4,395.00 | 4,395.00 | 2.21% | 96,100 |
| Mar 24, 2026 | 4,265.00 | 4,320.00 | 4,245.00 | 4,300.00 | 4,300.00 | 2.50% | 100,100 |
| Mar 23, 2026 | 4,290.00 | 4,300.00 | 4,135.00 | 4,195.00 | 4,195.00 | -3.78% | 109,700 |
| Mar 19, 2026 | 4,430.00 | 4,440.00 | 4,350.00 | 4,360.00 | 4,360.00 | -3.11% | 110,600 |
| Mar 18, 2026 | 4,410.00 | 4,500.00 | 4,395.00 | 4,500.00 | 4,500.00 | 3.21% | 81,900 |
| Mar 17, 2026 | 4,395.00 | 4,435.00 | 4,350.00 | 4,360.00 | 4,360.00 | 0.23% | 75,200 |
| Mar 16, 2026 | 4,370.00 | 4,390.00 | 4,325.00 | 4,350.00 | 4,350.00 | -0.68% | 112,800 |
| Mar 13, 2026 | 4,295.00 | 4,415.00 | 4,280.00 | 4,380.00 | 4,380.00 | 0.46% | 121,600 |
| Mar 12, 2026 | 4,335.00 | 4,410.00 | 4,285.00 | 4,360.00 | 4,360.00 | 0.58% | 175,600 |
| Mar 11, 2026 | 4,205.00 | 4,450.00 | 4,185.00 | 4,335.00 | 4,335.00 | 8.51% | 377,100 |
| Mar 10, 2026 | 4,020.00 | 4,045.00 | 3,975.00 | 3,995.00 | 3,995.00 | 0.88% | 156,600 |
| Mar 9, 2026 | 3,835.00 | 3,970.00 | 3,835.00 | 3,960.00 | 3,960.00 | -3.65% | 163,600 |
| Mar 6, 2026 | 4,090.00 | 4,110.00 | 4,000.00 | 4,110.00 | 4,110.00 | - | 97,700 |
| Mar 5, 2026 | 4,165.00 | 4,210.00 | 4,075.00 | 4,110.00 | 4,110.00 | 3.01% | 147,100 |
| Mar 4, 2026 | 4,110.00 | 4,130.00 | 3,945.00 | 3,990.00 | 3,990.00 | -5.79% | 113,400 |
| Mar 3, 2026 | 4,330.00 | 4,330.00 | 4,205.00 | 4,235.00 | 4,235.00 | -2.53% | 135,800 |
| Mar 2, 2026 | 4,290.00 | 4,360.00 | 4,265.00 | 4,345.00 | 4,345.00 | -0.34% | 138,400 |
| Feb 27, 2026 | 4,265.00 | 4,360.00 | 4,245.00 | 4,360.00 | 4,360.00 | 2.95% | 132,300 |
| Feb 26, 2026 | 4,275.00 | 4,285.00 | 4,220.00 | 4,235.00 | 4,235.00 | - | 101,400 |
| Feb 25, 2026 | 4,230.00 | 4,240.00 | 4,155.00 | 4,235.00 | 4,235.00 | 0.59% | 100,500 |
| Feb 24, 2026 | 4,145.00 | 4,225.00 | 4,095.00 | 4,210.00 | 4,210.00 | 1.57% | 112,600 |
| Feb 20, 2026 | 4,185.00 | 4,220.00 | 4,145.00 | 4,145.00 | 4,145.00 | -1.43% | 102,800 |
| Feb 19, 2026 | 4,130.00 | 4,215.00 | 4,125.00 | 4,205.00 | 4,205.00 | 2.19% | 149,900 |
| Feb 18, 2026 | 4,095.00 | 4,180.00 | 4,025.00 | 4,115.00 | 4,115.00 | 2.11% | 119,900 |
| Feb 17, 2026 | 4,015.00 | 4,060.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.37% | 81,600 |
| Feb 16, 2026 | 4,055.00 | 4,055.00 | 3,975.00 | 4,015.00 | 4,015.00 | -0.74% | 81,100 |
| Feb 13, 2026 | 4,100.00 | 4,120.00 | 3,995.00 | 4,045.00 | 4,045.00 | -1.22% | 86,500 |
| Feb 12, 2026 | 4,035.00 | 4,115.00 | 4,000.00 | 4,095.00 | 4,095.00 | 2.12% | 118,400 |
| Feb 10, 2026 | 3,950.00 | 4,025.00 | 3,950.00 | 4,010.00 | 4,010.00 | 1.91% | 126,000 |
| Feb 9, 2026 | 3,910.00 | 3,965.00 | 3,880.00 | 3,935.00 | 3,935.00 | 2.47% | 111,800 |
| Feb 6, 2026 | 3,820.00 | 3,840.00 | 3,775.00 | 3,840.00 | 3,840.00 | 0.92% | 74,700 |
| Feb 5, 2026 | 3,840.00 | 3,840.00 | 3,795.00 | 3,805.00 | 3,805.00 | -0.39% | 130,700 |