Kanro Inc. (TYO:2216)
Japan
· Delayed Price · Currency is JPY 1,196.00
-60.00 (-4.78%)
At close: Mar 9, 2026
Kanro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,200.00 | 1,215.00 | 1,170.00 | 1,196.00 | 1,196.00 | -4.78% | 427,400 |
| Mar 6, 2026 | 1,250.00 | 1,262.00 | 1,227.00 | 1,256.00 | 1,256.00 | -3.90% | 264,900 |
| Mar 5, 2026 | 1,301.00 | 1,331.00 | 1,300.00 | 1,307.00 | 1,307.00 | 1.71% | 155,200 |
| Mar 4, 2026 | 1,318.00 | 1,319.00 | 1,265.00 | 1,285.00 | 1,285.00 | -2.73% | 261,300 |
| Mar 3, 2026 | 1,390.00 | 1,392.00 | 1,321.00 | 1,321.00 | 1,321.00 | -5.58% | 242,800 |
| Mar 2, 2026 | 1,388.00 | 1,421.00 | 1,379.00 | 1,399.00 | 1,399.00 | -1.82% | 153,600 |
| Feb 27, 2026 | 1,412.00 | 1,429.00 | 1,381.00 | 1,425.00 | 1,425.00 | 1.86% | 193,800 |
| Feb 26, 2026 | 1,358.00 | 1,404.00 | 1,357.00 | 1,399.00 | 1,399.00 | 2.49% | 200,100 |
| Feb 25, 2026 | 1,315.00 | 1,374.00 | 1,311.00 | 1,365.00 | 1,365.00 | 3.80% | 234,100 |
| Feb 24, 2026 | 1,301.00 | 1,337.00 | 1,296.00 | 1,315.00 | 1,315.00 | -1.20% | 225,300 |
| Feb 20, 2026 | 1,370.00 | 1,370.00 | 1,326.00 | 1,331.00 | 1,331.00 | -3.55% | 215,700 |
| Feb 19, 2026 | 1,373.00 | 1,393.00 | 1,352.00 | 1,380.00 | 1,380.00 | 0.51% | 175,400 |
| Feb 18, 2026 | 1,372.00 | 1,380.00 | 1,349.00 | 1,373.00 | 1,373.00 | 0.07% | 190,700 |
| Feb 17, 2026 | 1,398.00 | 1,403.00 | 1,370.00 | 1,372.00 | 1,372.00 | -2.63% | 283,300 |
| Feb 16, 2026 | 1,478.00 | 1,514.00 | 1,391.00 | 1,409.00 | 1,409.00 | -4.60% | 550,800 |
| Feb 13, 2026 | 1,592.00 | 1,649.00 | 1,477.00 | 1,477.00 | 1,477.00 | -6.76% | 686,400 |
| Feb 12, 2026 | 1,600.00 | 1,601.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.06% | 174,400 |
| Feb 10, 2026 | 1,611.00 | 1,620.00 | 1,598.00 | 1,601.00 | 1,601.00 | -0.62% | 71,200 |
| Feb 9, 2026 | 1,608.00 | 1,615.00 | 1,573.00 | 1,611.00 | 1,611.00 | 0.37% | 135,400 |
| Feb 6, 2026 | 1,632.00 | 1,632.00 | 1,588.00 | 1,605.00 | 1,605.00 | -2.19% | 106,800 |
| Feb 5, 2026 | 1,622.00 | 1,645.00 | 1,610.00 | 1,641.00 | 1,641.00 | 1.86% | 93,200 |
| Feb 4, 2026 | 1,615.00 | 1,633.00 | 1,600.00 | 1,611.00 | 1,611.00 | -1.23% | 70,900 |
| Feb 3, 2026 | 1,647.00 | 1,647.00 | 1,617.00 | 1,631.00 | 1,631.00 | 1.30% | 77,900 |
| Feb 2, 2026 | 1,614.00 | 1,640.00 | 1,602.00 | 1,610.00 | 1,610.00 | -0.06% | 89,800 |
| Jan 30, 2026 | 1,616.00 | 1,623.00 | 1,597.00 | 1,611.00 | 1,611.00 | 1.00% | 70,600 |
| Jan 29, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | -1.12% | 72,100 |
| Jan 28, 2026 | 1,625.00 | 1,629.00 | 1,592.00 | 1,613.00 | 1,613.00 | -1.59% | 104,200 |
| Jan 27, 2026 | 1,652.00 | 1,677.00 | 1,630.00 | 1,639.00 | 1,639.00 | -0.43% | 105,700 |
| Jan 26, 2026 | 1,695.00 | 1,695.00 | 1,630.00 | 1,646.00 | 1,646.00 | -3.06% | 163,000 |
| Jan 23, 2026 | 1,763.00 | 1,764.00 | 1,681.00 | 1,698.00 | 1,698.00 | -1.74% | 116,800 |
| Jan 22, 2026 | 1,720.00 | 1,738.00 | 1,695.00 | 1,728.00 | 1,728.00 | 1.95% | 155,700 |
| Jan 21, 2026 | 1,770.00 | 1,803.00 | 1,676.00 | 1,695.00 | 1,695.00 | -4.78% | 383,300 |
| Jan 20, 2026 | 1,729.00 | 1,785.00 | 1,710.00 | 1,780.00 | 1,780.00 | 3.91% | 306,300 |
| Jan 19, 2026 | 1,650.00 | 1,718.00 | 1,650.00 | 1,713.00 | 1,713.00 | 4.71% | 228,700 |
| Jan 16, 2026 | 1,654.00 | 1,669.00 | 1,632.00 | 1,636.00 | 1,636.00 | -2.33% | 104,600 |
| Jan 15, 2026 | 1,626.00 | 1,688.00 | 1,625.00 | 1,675.00 | 1,675.00 | 4.04% | 148,600 |
| Jan 14, 2026 | 1,647.00 | 1,653.00 | 1,599.00 | 1,610.00 | 1,610.00 | -2.72% | 135,500 |
| Jan 13, 2026 | 1,667.00 | 1,674.00 | 1,625.00 | 1,655.00 | 1,655.00 | -0.90% | 138,700 |
| Jan 9, 2026 | 1,662.00 | 1,687.00 | 1,653.00 | 1,670.00 | 1,670.00 | 0.54% | 117,900 |
| Jan 8, 2026 | 1,728.00 | 1,729.00 | 1,644.00 | 1,661.00 | 1,661.00 | -2.92% | 250,900 |
| Jan 7, 2026 | 1,690.00 | 1,733.00 | 1,686.00 | 1,711.00 | 1,711.00 | 0.77% | 192,500 |
| Jan 6, 2026 | 1,687.00 | 1,730.00 | 1,671.00 | 1,698.00 | 1,698.00 | 1.98% | 192,600 |
| Jan 5, 2026 | 1,681.00 | 1,690.00 | 1,640.00 | 1,665.00 | 1,665.00 | 0.48% | 153,500 |
| Dec 30, 2025 | 1,640.00 | 1,675.00 | 1,640.00 | 1,657.00 | 1,657.00 | 1.59% | 201,300 |
| Dec 29, 2025 | 1,624.00 | 1,636.00 | 1,603.00 | 1,631.00 | 1,631.00 | 0.06% | 237,600 |
| Dec 26, 2025 | 1,633.00 | 1,650.00 | 1,613.00 | 1,630.00 | 1,613.00 | 1.24% | 239,200 |
| Dec 25, 2025 | 1,597.00 | 1,624.00 | 1,575.00 | 1,610.00 | 1,593.21 | 2.09% | 194,800 |
| Dec 24, 2025 | 1,581.00 | 1,588.00 | 1,573.00 | 1,577.00 | 1,560.55 | -0.19% | 124,300 |
| Dec 23, 2025 | 1,597.00 | 1,599.00 | 1,578.00 | 1,580.00 | 1,563.52 | -0.82% | 139,400 |
| Dec 22, 2025 | 1,590.00 | 1,597.00 | 1,566.00 | 1,593.00 | 1,576.39 | 1.01% | 190,900 |
| Dec 19, 2025 | 1,559.00 | 1,580.00 | 1,553.00 | 1,577.00 | 1,560.55 | 1.87% | 130,600 |
| Dec 18, 2025 | 1,540.00 | 1,562.00 | 1,534.00 | 1,548.00 | 1,531.86 | 0.58% | 134,400 |
| Dec 17, 2025 | 1,555.00 | 1,575.00 | 1,530.00 | 1,539.00 | 1,522.95 | 0.26% | 144,400 |
| Dec 16, 2025 | 1,508.00 | 1,543.00 | 1,508.00 | 1,535.00 | 1,518.99 | 2.54% | 146,900 |
| Dec 15, 2025 | 1,475.00 | 1,502.00 | 1,470.00 | 1,497.00 | 1,481.39 | 2.96% | 99,200 |
| Dec 12, 2025 | 1,481.00 | 1,489.00 | 1,446.00 | 1,454.00 | 1,438.84 | -2.09% | 129,900 |
| Dec 11, 2025 | 1,500.00 | 1,500.00 | 1,468.00 | 1,485.00 | 1,469.51 | -0.34% | 99,200 |
| Dec 10, 2025 | 1,500.00 | 1,510.00 | 1,488.00 | 1,490.00 | 1,474.46 | -0.73% | 154,600 |
| Dec 9, 2025 | 1,520.00 | 1,547.00 | 1,501.00 | 1,501.00 | 1,485.35 | -1.70% | 86,900 |
| Dec 8, 2025 | 1,457.00 | 1,536.00 | 1,457.00 | 1,527.00 | 1,511.07 | 5.17% | 131,500 |
| Dec 5, 2025 | 1,479.00 | 1,485.00 | 1,452.00 | 1,452.00 | 1,436.86 | -1.56% | 107,800 |
| Dec 4, 2025 | 1,482.00 | 1,492.00 | 1,467.00 | 1,475.00 | 1,459.62 | -0.67% | 77,900 |
| Dec 3, 2025 | 1,486.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,469.51 | -0.07% | 68,000 |
| Dec 2, 2025 | 1,507.00 | 1,507.00 | 1,479.00 | 1,486.00 | 1,470.50 | -0.34% | 101,000 |
| Dec 1, 2025 | 1,524.00 | 1,524.00 | 1,491.00 | 1,491.00 | 1,475.45 | -2.17% | 144,600 |
| Nov 28, 2025 | 1,515.00 | 1,535.00 | 1,513.00 | 1,524.00 | 1,508.11 | 0.46% | 77,700 |
| Nov 27, 2025 | 1,535.00 | 1,555.00 | 1,511.00 | 1,517.00 | 1,501.18 | -1.43% | 112,300 |
| Nov 26, 2025 | 1,569.00 | 1,593.00 | 1,536.00 | 1,539.00 | 1,522.95 | -1.66% | 135,600 |
| Nov 25, 2025 | 1,601.00 | 1,613.00 | 1,563.00 | 1,565.00 | 1,548.68 | -1.45% | 93,000 |
| Nov 21, 2025 | 1,525.00 | 1,591.00 | 1,525.00 | 1,588.00 | 1,571.44 | 3.45% | 143,300 |
| Nov 20, 2025 | 1,536.00 | 1,557.00 | 1,520.00 | 1,535.00 | 1,518.99 | -1.79% | 138,700 |
| Nov 19, 2025 | 1,531.00 | 1,580.00 | 1,515.00 | 1,563.00 | 1,546.70 | 1.89% | 127,500 |
| Nov 18, 2025 | 1,560.00 | 1,561.00 | 1,514.00 | 1,534.00 | 1,518.00 | -1.98% | 186,400 |
| Nov 17, 2025 | 1,602.00 | 1,608.00 | 1,526.00 | 1,565.00 | 1,548.68 | -4.16% | 319,100 |
| Nov 14, 2025 | 1,653.00 | 1,700.00 | 1,626.00 | 1,633.00 | 1,615.97 | -1.15% | 341,200 |
| Nov 13, 2025 | 1,591.00 | 1,659.00 | 1,587.00 | 1,652.00 | 1,634.77 | 3.57% | 298,600 |
| Nov 12, 2025 | 1,529.00 | 1,622.00 | 1,524.00 | 1,595.00 | 1,578.37 | 5.07% | 339,100 |
| Nov 11, 2025 | 1,521.00 | 1,556.00 | 1,505.00 | 1,518.00 | 1,502.17 | -1.11% | 234,400 |
| Nov 10, 2025 | 1,488.00 | 1,538.00 | 1,488.00 | 1,535.00 | 1,518.99 | 4.28% | 266,900 |
| Nov 7, 2025 | 1,427.00 | 1,479.00 | 1,427.00 | 1,472.00 | 1,456.65 | 3.30% | 132,500 |
| Nov 6, 2025 | 1,440.00 | 1,464.00 | 1,421.00 | 1,425.00 | 1,410.14 | -1.38% | 141,400 |
| Nov 5, 2025 | 1,419.00 | 1,450.00 | 1,406.00 | 1,445.00 | 1,429.93 | 1.83% | 206,500 |
| Nov 4, 2025 | 1,446.00 | 1,446.00 | 1,406.00 | 1,419.00 | 1,404.20 | -2.27% | 244,700 |
| Oct 31, 2025 | 1,465.00 | 1,485.00 | 1,433.00 | 1,452.00 | 1,436.86 | -0.21% | 285,500 |
| Oct 30, 2025 | 1,530.00 | 1,549.00 | 1,454.00 | 1,455.00 | 1,439.83 | -4.84% | 554,000 |
| Oct 29, 2025 | 1,716.00 | 1,740.00 | 1,464.00 | 1,529.00 | 1,513.05 | -8.77% | 1,774,600 |
| Oct 28, 2025 | 1,740.00 | 1,740.00 | 1,656.00 | 1,676.00 | 1,658.52 | -5.10% | 521,500 |
| Oct 27, 2025 | 1,825.00 | 1,826.00 | 1,760.00 | 1,766.00 | 1,747.58 | -3.23% | 329,000 |
| Oct 24, 2025 | 1,822.00 | 1,843.00 | 1,799.00 | 1,825.00 | 1,805.97 | -0.27% | 146,300 |
| Oct 23, 2025 | 1,790.00 | 1,850.00 | 1,788.00 | 1,830.00 | 1,810.91 | 2.41% | 217,600 |
| Oct 22, 2025 | 1,760.00 | 1,808.00 | 1,736.00 | 1,787.00 | 1,768.36 | 1.42% | 159,000 |
| Oct 21, 2025 | 1,751.00 | 1,770.00 | 1,728.00 | 1,762.00 | 1,743.62 | -1.12% | 236,300 |
| Oct 20, 2025 | 1,843.00 | 1,853.00 | 1,770.00 | 1,782.00 | 1,763.41 | -2.09% | 265,300 |
| Oct 17, 2025 | 1,820.00 | 1,839.00 | 1,806.00 | 1,820.00 | 1,801.02 | -1.57% | 108,900 |
| Oct 16, 2025 | 1,906.00 | 1,915.00 | 1,830.00 | 1,849.00 | 1,829.72 | -2.99% | 182,600 |
| Oct 15, 2025 | 1,904.00 | 1,923.00 | 1,865.00 | 1,906.00 | 1,886.12 | 0.11% | 107,900 |
| Oct 14, 2025 | 1,901.00 | 1,950.00 | 1,899.00 | 1,904.00 | 1,884.14 | -1.09% | 117,700 |
| Oct 10, 2025 | 1,905.00 | 1,950.00 | 1,895.00 | 1,925.00 | 1,904.92 | -1.03% | 127,200 |
| Oct 9, 2025 | 2,016.00 | 2,024.00 | 1,931.00 | 1,945.00 | 1,924.71 | -3.52% | 194,700 |
| Oct 8, 2025 | 2,043.00 | 2,072.00 | 2,000.00 | 2,016.00 | 1,994.97 | -1.37% | 98,700 |