Kanro Inc. (TYO:2216)
Japan
· Delayed Price · Currency is JPY 1,167.00
-2.00 (-0.17%)
Apr 28, 2026, 3:30 PM JST
Kanro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,162.00 | 1,170.00 | 1,155.00 | 1,167.00 | 1,167.00 | -0.17% | 53,500 |
| Apr 27, 2026 | 1,155.00 | 1,182.00 | 1,150.00 | 1,169.00 | 1,169.00 | 1.30% | 77,500 |
| Apr 24, 2026 | 1,155.00 | 1,162.00 | 1,146.00 | 1,154.00 | 1,154.00 | -0.17% | 81,000 |
| Apr 23, 2026 | 1,168.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.86% | 74,800 |
| Apr 22, 2026 | 1,190.00 | 1,192.00 | 1,165.00 | 1,166.00 | 1,166.00 | -2.02% | 88,100 |
| Apr 21, 2026 | 1,182.00 | 1,193.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.68% | 78,600 |
| Apr 20, 2026 | 1,191.00 | 1,200.00 | 1,174.00 | 1,182.00 | 1,182.00 | -0.67% | 96,900 |
| Apr 17, 2026 | 1,200.00 | 1,208.00 | 1,186.00 | 1,190.00 | 1,190.00 | -0.83% | 84,500 |
| Apr 16, 2026 | 1,187.00 | 1,210.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.08% | 81,800 |
| Apr 15, 2026 | 1,197.00 | 1,205.00 | 1,183.00 | 1,199.00 | 1,199.00 | 1.35% | 138,100 |
| Apr 14, 2026 | 1,199.00 | 1,208.00 | 1,178.00 | 1,183.00 | 1,183.00 | -1.09% | 113,900 |
| Apr 13, 2026 | 1,200.00 | 1,218.00 | 1,192.00 | 1,196.00 | 1,196.00 | -0.91% | 91,400 |
| Apr 10, 2026 | 1,212.00 | 1,224.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.90% | 98,300 |
| Apr 9, 2026 | 1,230.00 | 1,240.00 | 1,211.00 | 1,218.00 | 1,218.00 | -1.06% | 102,800 |
| Apr 8, 2026 | 1,210.00 | 1,245.00 | 1,196.00 | 1,231.00 | 1,231.00 | 2.16% | 265,000 |
| Apr 7, 2026 | 1,203.00 | 1,215.00 | 1,198.00 | 1,205.00 | 1,205.00 | 0.08% | 71,200 |
| Apr 6, 2026 | 1,205.00 | 1,208.00 | 1,191.00 | 1,204.00 | 1,204.00 | 1.18% | 60,600 |
| Apr 3, 2026 | 1,205.00 | 1,216.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.25% | 126,500 |
| Apr 2, 2026 | 1,210.00 | 1,225.00 | 1,180.00 | 1,187.00 | 1,187.00 | -1.58% | 74,000 |
| Apr 1, 2026 | 1,206.00 | 1,222.00 | 1,185.00 | 1,206.00 | 1,206.00 | 2.12% | 92,800 |
| Mar 31, 2026 | 1,157.00 | 1,202.00 | 1,157.00 | 1,181.00 | 1,181.00 | 1.29% | 71,900 |
| Mar 30, 2026 | 1,145.00 | 1,166.00 | 1,123.00 | 1,166.00 | 1,166.00 | -1.69% | 259,200 |
| Mar 27, 2026 | 1,162.00 | 1,201.00 | 1,155.00 | 1,186.00 | 1,186.00 | 2.07% | 151,400 |
| Mar 26, 2026 | 1,204.00 | 1,210.00 | 1,155.00 | 1,162.00 | 1,162.00 | -3.01% | 285,800 |
| Mar 25, 2026 | 1,183.00 | 1,198.00 | 1,180.00 | 1,198.00 | 1,198.00 | 1.61% | 150,300 |
| Mar 24, 2026 | 1,170.00 | 1,182.00 | 1,156.00 | 1,179.00 | 1,179.00 | 3.33% | 182,500 |
| Mar 23, 2026 | 1,190.00 | 1,196.00 | 1,139.00 | 1,141.00 | 1,141.00 | -4.60% | 234,400 |
| Mar 19, 2026 | 1,226.00 | 1,227.00 | 1,192.00 | 1,196.00 | 1,196.00 | -4.78% | 177,600 |
| Mar 18, 2026 | 1,258.00 | 1,266.00 | 1,250.00 | 1,256.00 | 1,256.00 | 0.96% | 101,300 |
| Mar 17, 2026 | 1,210.00 | 1,255.00 | 1,210.00 | 1,244.00 | 1,244.00 | 1.63% | 168,500 |
| Mar 16, 2026 | 1,190.00 | 1,234.00 | 1,184.00 | 1,224.00 | 1,224.00 | 1.58% | 162,700 |
| Mar 13, 2026 | 1,180.00 | 1,215.00 | 1,173.00 | 1,205.00 | 1,205.00 | 1.69% | 133,000 |
| Mar 12, 2026 | 1,199.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | -2.23% | 284,700 |
| Mar 11, 2026 | 1,210.00 | 1,231.00 | 1,209.00 | 1,212.00 | 1,212.00 | 0.50% | 104,500 |
| Mar 10, 2026 | 1,199.00 | 1,237.00 | 1,183.00 | 1,206.00 | 1,206.00 | 0.84% | 233,000 |
| 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 |