Skip to main content
The Kaneshita Construction Co.,Ltd. (TYO:1897)
Japan flag Japan · Delayed Price · Currency is JPY
3,365.00
+60.00 (1.82%)
Mar 10, 2026, 11:09 AM JST

TYO:1897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,310.003,380.003,170.003,305.003,305.00-0.15%4,300
Mar 6, 20263,320.003,385.003,245.003,310.003,310.00-2.07%5,800
Mar 5, 20263,310.003,385.003,310.003,380.003,380.002.11%3,300
Mar 4, 20263,310.003,380.003,220.003,310.003,310.00-1.19%2,600
Mar 3, 20263,350.003,350.003,350.003,350.003,350.00-1.33%100
Mar 2, 20263,380.003,500.003,365.003,395.003,395.002.57%2,500
Feb 27, 20263,310.003,310.003,310.003,310.003,310.000.30%200
Feb 26, 20263,300.003,300.003,300.003,300.003,300.00-100
Feb 25, 20263,300.003,300.003,300.003,300.003,300.00-0.30%200
Feb 24, 20263,310.003,385.003,240.003,310.003,310.00-4,100
Feb 20, 20263,330.003,330.003,310.003,310.003,310.00-2.65%200
Feb 19, 20263,400.003,400.003,400.003,400.003,400.00-100
Feb 18, 20263,335.003,400.003,335.003,400.003,400.002.72%1,200
Feb 17, 20263,310.003,310.003,310.003,310.003,310.00-100
Feb 16, 20263,310.003,310.003,310.003,310.003,310.00-0.45%100
Feb 13, 20263,255.003,330.003,255.003,325.003,325.002.47%1,800
Feb 12, 20263,295.003,340.003,245.003,245.003,245.00-1.52%2,200
Feb 10, 20263,295.003,295.003,295.003,295.003,295.000.92%200
Feb 9, 20263,340.003,340.003,200.003,265.003,265.00-1.95%600
Feb 6, 20263,210.003,335.003,210.003,330.003,330.004.06%2,700
Feb 5, 20263,170.003,230.003,170.003,200.003,200.000.79%600
Feb 4, 20263,155.003,215.003,155.003,175.003,175.000.63%1,100
Feb 3, 20263,230.003,230.003,155.003,155.003,155.00-2.32%2,000
Feb 2, 20263,200.003,230.003,200.003,230.003,230.00-0.15%1,200
Jan 30, 20263,235.003,235.003,235.003,235.003,235.001.57%100
Jan 29, 20263,120.003,185.003,120.003,185.003,185.001.59%2,200
Jan 28, 20263,130.003,135.003,130.003,135.003,135.00-0.16%700
Jan 27, 20263,135.003,155.003,135.003,140.003,140.000.32%600
Jan 26, 20263,135.003,135.003,115.003,130.003,130.00-1.11%1,300
Jan 23, 20263,045.003,180.003,040.003,165.003,165.003.09%2,500
Jan 22, 20262,995.003,350.002,995.003,070.003,070.002.50%11,300
Jan 21, 20262,990.003,070.002,971.002,995.002,995.000.30%3,400
Jan 20, 20262,978.003,050.002,978.002,986.002,986.000.34%6,900
Jan 16, 20263,020.003,020.002,975.002,976.002,976.00-1.13%5,800
Jan 15, 20263,090.003,090.003,010.003,010.003,010.00-2.43%32,600
Jan 14, 20263,065.003,110.003,030.003,085.003,085.000.82%4,700
Jan 13, 20263,020.003,060.003,020.003,060.003,060.001.32%500
Jan 9, 20263,035.003,090.003,020.003,020.003,020.00-0.82%2,200
Jan 8, 20263,005.003,120.002,997.003,045.003,045.001.00%1,700
Jan 7, 20263,140.003,140.002,990.003,015.003,015.00-3.98%4,700
Jan 6, 20262,999.003,435.002,960.003,140.003,140.006.48%15,200
Jan 5, 20262,904.002,989.002,904.002,949.002,949.001.69%2,300
Dec 30, 20252,929.002,929.002,900.002,900.002,900.00-1.16%300
Dec 29, 20252,978.002,980.002,934.002,934.002,934.00-0.54%700
Dec 26, 20252,921.002,950.002,921.002,950.002,900.000.99%600
Dec 25, 20252,920.002,940.002,920.002,921.002,871.490.03%600
Dec 24, 20252,912.002,940.002,912.002,920.002,870.510.27%1,900
Dec 23, 20252,940.002,940.002,912.002,912.002,862.64-1.25%300
Dec 22, 20252,870.002,949.002,870.002,949.002,899.022.47%1,000
Dec 19, 20252,867.002,930.002,867.002,878.002,829.220.10%2,200
Dec 18, 20252,882.002,882.002,870.002,875.002,826.27-0.24%300
Dec 17, 20252,890.002,890.002,882.002,882.002,833.15-0.45%200
Dec 16, 20252,900.002,914.002,881.002,895.002,845.930.10%9,100
Dec 15, 20252,897.002,927.002,892.002,892.002,842.98-0.14%5,700
Dec 12, 20252,900.002,930.002,894.002,896.002,846.920.10%7,700
Dec 11, 20252,916.002,950.002,890.002,893.002,843.97-0.79%4,100
Dec 10, 20252,953.002,954.002,915.002,916.002,866.58-0.14%600
Dec 9, 20252,924.002,924.002,920.002,920.002,870.51-0.07%300
Dec 8, 20252,945.002,945.002,922.002,922.002,872.47-0.95%300
Dec 2, 20252,950.002,950.002,950.002,950.002,900.00-0.17%100
Dec 1, 20252,977.002,977.002,955.002,955.002,904.92-0.77%200
Nov 28, 20252,972.002,978.002,939.002,978.002,927.530.95%1,200
Nov 27, 20252,944.002,984.002,940.002,950.002,900.00-1.44%1,800
Nov 26, 20252,936.002,993.002,936.002,993.002,942.271.46%1,300
Nov 25, 20252,931.002,993.002,931.002,950.002,900.000.65%1,600
Nov 21, 20252,930.002,961.002,930.002,931.002,881.320.34%600
Nov 20, 20252,940.002,940.002,921.002,921.002,871.49-0.65%200
Nov 19, 20252,983.002,983.002,940.002,940.002,890.17-1.47%300
Nov 18, 20252,956.002,992.002,940.002,984.002,933.420.91%900
Nov 17, 20252,925.002,957.002,925.002,957.002,906.881.09%700
Nov 14, 20252,957.002,957.002,925.002,925.002,875.42-1.08%2,200
Nov 13, 20252,922.002,957.002,922.002,957.002,906.881.30%700
Nov 12, 20252,936.002,959.002,919.002,919.002,869.53-0.07%5,600
Nov 11, 20252,921.002,971.002,921.002,921.002,871.49-0.58%300
Nov 10, 20252,905.002,959.002,905.002,938.002,888.200.82%2,600
Nov 7, 20252,964.002,964.002,914.002,914.002,864.61-1.29%300
Nov 6, 20252,901.002,952.002,901.002,952.002,901.971.03%700
Nov 5, 20252,901.002,997.002,901.002,922.002,872.471.18%2,600
Nov 4, 20252,888.002,888.002,888.002,888.002,839.05-300
Oct 31, 20252,899.002,899.002,886.002,888.002,839.05-0.38%300
Oct 30, 20252,900.002,929.002,899.002,899.002,849.860.14%600
Oct 28, 20252,895.002,895.002,895.002,895.002,845.93-400
Oct 27, 20252,903.002,936.002,895.002,895.002,845.93-0.48%1,300
Oct 24, 20252,940.002,949.002,908.002,909.002,859.690.34%1,600
Oct 23, 20252,899.002,899.002,899.002,899.002,849.86-0.45%300
Oct 22, 20252,942.002,942.002,912.002,912.002,862.64-1.02%300
Oct 21, 20252,942.002,942.002,942.002,942.002,892.141.52%100
Oct 20, 20252,898.002,898.002,898.002,898.002,848.880.45%200
Oct 17, 20252,885.002,885.002,885.002,885.002,836.100.17%300
Oct 15, 20252,883.002,883.002,880.002,880.002,831.19-0.55%200
Oct 14, 20252,904.002,924.002,880.002,896.002,846.92-1.33%700
Oct 10, 20252,891.002,935.002,890.002,935.002,885.251.52%500
Oct 9, 20252,890.002,893.002,890.002,891.002,842.000.03%600
Oct 8, 20252,890.002,890.002,890.002,890.002,841.02-100
Oct 7, 20252,890.002,890.002,890.002,890.002,841.02-0.07%200
Oct 6, 20252,892.002,892.002,892.002,892.002,842.980.10%100
Oct 2, 20252,872.002,890.002,872.002,889.002,840.030.63%500
Oct 1, 20252,871.002,871.002,871.002,871.002,822.34-0.93%200
Sep 30, 20252,899.002,900.002,898.002,898.002,848.880.24%700
Sep 29, 20252,901.002,901.002,891.002,891.002,842.00-0.31%1,200