Skip to main content
Kanemi Co., Ltd. (TYO:2669)
Japan flag Japan · Delayed Price · Currency is JPY
3,765.00
+50.00 (1.35%)
Apr 28, 2026, 3:30 PM JST

Kanemi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,715.003,765.003,715.003,765.003,765.001.35%3,700
Apr 27, 20263,720.003,740.003,700.003,715.003,715.00-7,600
Apr 24, 20263,730.003,740.003,715.003,715.003,715.00-0.40%3,400
Apr 23, 20263,715.003,745.003,710.003,730.003,730.00-0.27%4,900
Apr 22, 20263,760.003,760.003,720.003,740.003,740.00-0.53%3,300
Apr 21, 20263,790.003,790.003,755.003,760.003,760.00-0.53%3,300
Apr 20, 20263,800.003,800.003,765.003,780.003,780.00-0.92%4,500
Apr 17, 20263,820.003,840.003,815.003,815.003,815.00-0.26%3,400
Apr 16, 20263,840.003,845.003,820.003,825.003,825.00-0.39%6,700
Apr 15, 20263,775.003,845.003,775.003,840.003,840.001.32%8,900
Apr 14, 20263,790.003,795.003,770.003,790.003,790.00-0.26%7,200
Apr 13, 20263,800.003,830.003,775.003,800.003,800.00-0.91%9,900
Apr 10, 20263,855.003,955.003,800.003,835.003,835.00-1.29%34,800
Apr 9, 20263,835.003,910.003,835.003,885.003,885.001.30%14,800
Apr 8, 20263,830.003,865.003,815.003,835.003,835.000.13%8,900
Apr 7, 20263,810.003,870.003,795.003,830.003,830.000.52%14,000
Apr 6, 20263,785.003,955.003,785.003,810.003,810.004.53%60,000
Apr 3, 20263,615.003,690.003,610.003,645.003,645.000.97%24,200
Apr 2, 20263,530.003,615.003,530.003,610.003,610.002.56%29,000
Apr 1, 20263,510.003,530.003,495.003,520.003,520.000.86%10,600
Mar 31, 20263,470.003,490.003,455.003,490.003,490.000.58%2,200
Mar 30, 20263,440.003,475.003,430.003,470.003,470.000.14%3,900
Mar 27, 20263,480.003,505.003,460.003,465.003,465.000.14%13,500
Mar 26, 20263,450.003,460.003,435.003,460.003,460.000.14%5,700
Mar 25, 20263,470.003,475.003,450.003,455.003,455.000.14%2,500
Mar 24, 20263,400.003,450.003,400.003,450.003,450.002.07%2,600
Mar 23, 20263,405.003,420.003,375.003,380.003,380.00-2.17%10,200
Mar 19, 20263,455.003,485.003,440.003,455.003,455.00-0.43%12,000
Mar 18, 20263,450.003,470.003,450.003,470.003,470.001.02%9,200
Mar 17, 20263,410.003,445.003,405.003,435.003,435.001.03%6,900
Mar 16, 20263,390.003,435.003,390.003,400.003,400.000.29%5,700
Mar 13, 20263,400.003,410.003,375.003,390.003,390.00-0.73%5,400
Mar 12, 20263,465.003,465.003,400.003,415.003,415.00-1.44%9,300
Mar 11, 20263,465.003,480.003,460.003,465.003,465.000.58%5,400
Mar 10, 20263,435.003,475.003,415.003,445.003,445.000.44%20,800
Mar 9, 20263,390.003,430.003,350.003,430.003,430.00-36,300
Mar 6, 20263,395.003,440.003,390.003,430.003,430.001.18%7,400
Mar 5, 20263,395.003,430.003,370.003,390.003,390.00-10,700
Mar 4, 20263,430.003,445.003,365.003,390.003,390.00-1.31%47,400
Mar 3, 20263,465.003,465.003,410.003,435.003,435.00-0.87%26,700
Mar 2, 20263,430.003,465.003,415.003,465.003,465.000.73%31,700
Feb 27, 20263,425.003,445.003,425.003,440.003,440.000.15%12,100
Feb 26, 20263,440.003,485.003,420.003,435.003,435.00-3.24%52,200
Feb 25, 20263,505.003,550.003,500.003,550.003,531.001.28%87,400
Feb 24, 20263,515.003,520.003,500.003,505.003,486.24-0.14%31,400
Feb 20, 20263,520.003,530.003,505.003,510.003,491.21-0.57%15,400
Feb 19, 20263,535.003,540.003,525.003,530.003,511.11-0.14%7,400
Feb 18, 20263,535.003,550.003,530.003,535.003,516.08-0.14%7,500
Feb 17, 20263,560.003,560.003,540.003,540.003,521.05-0.56%6,500
Feb 16, 20263,555.003,560.003,550.003,560.003,540.950.28%6,600
Feb 13, 20263,550.003,550.003,540.003,550.003,531.00-0.14%5,100
Feb 12, 20263,560.003,560.003,540.003,555.003,535.970.28%6,900
Feb 10, 20263,575.003,580.003,535.003,545.003,526.03-0.84%15,400
Feb 9, 20263,580.003,585.003,570.003,575.003,555.870.28%5,500
Feb 6, 20263,555.003,570.003,555.003,565.003,545.92-0.14%5,400
Feb 5, 20263,555.003,570.003,555.003,570.003,550.890.99%4,800
Feb 4, 20263,540.003,550.003,535.003,535.003,516.08-2,900
Feb 3, 20263,540.003,555.003,535.003,535.003,516.080.14%5,800
Feb 2, 20263,520.003,550.003,520.003,530.003,511.110.14%8,300
Jan 30, 20263,515.003,535.003,515.003,525.003,506.130.14%5,800
Jan 29, 20263,530.003,540.003,520.003,520.003,501.16-0.28%5,300
Jan 28, 20263,565.003,565.003,525.003,530.003,511.11-0.56%9,500
Jan 27, 20263,565.003,565.003,545.003,550.003,531.00-0.42%2,700
Jan 26, 20263,555.003,565.003,540.003,565.003,545.920.85%5,100
Jan 23, 20263,550.003,550.003,530.003,535.003,516.080.14%2,300
Jan 22, 20263,550.003,555.003,530.003,530.003,511.11-0.28%4,600
Jan 21, 20263,545.003,545.003,520.003,540.003,521.050.14%4,900
Jan 20, 20263,525.003,560.003,525.003,535.003,516.080.57%8,900
Jan 19, 20263,520.003,525.003,505.003,515.003,496.190.43%3,900
Jan 16, 20263,520.003,530.003,500.003,500.003,481.27-0.57%2,400
Jan 15, 20263,480.003,525.003,480.003,520.003,501.161.15%5,300
Jan 14, 20263,470.003,500.003,440.003,480.003,461.37-0.85%32,000
Jan 13, 20263,530.003,550.003,490.003,510.003,491.21-0.99%20,300
Jan 9, 20263,520.003,545.003,510.003,545.003,526.030.42%5,300
Jan 8, 20263,510.003,530.003,495.003,530.003,511.110.57%5,400
Jan 7, 20263,490.003,510.003,480.003,510.003,491.210.57%6,800
Jan 6, 20263,500.003,510.003,490.003,490.003,471.320.14%5,200
Jan 5, 20263,510.003,510.003,485.003,485.003,466.35-0.43%7,200
Dec 30, 20253,510.003,515.003,495.003,500.003,481.27-0.28%4,600
Dec 29, 20253,490.003,510.003,485.003,510.003,491.210.72%7,700
Dec 26, 20253,495.003,495.003,475.003,485.003,466.35-0.14%3,700
Dec 25, 20253,475.003,495.003,475.003,490.003,471.320.87%5,500
Dec 24, 20253,440.003,495.003,440.003,460.003,441.480.58%9,600
Dec 23, 20253,430.003,440.003,425.003,440.003,421.590.29%2,300
Dec 22, 20253,435.003,435.003,420.003,430.003,411.64-4,100
Dec 19, 20253,430.003,435.003,415.003,430.003,411.64-0.29%3,200
Dec 18, 20253,385.003,440.003,380.003,440.003,421.591.47%10,900
Dec 17, 20253,385.003,390.003,365.003,390.003,371.860.30%1,900
Dec 16, 20253,370.003,385.003,365.003,380.003,361.910.30%3,700
Dec 15, 20253,360.003,370.003,355.003,370.003,351.960.15%3,800
Dec 12, 20253,355.003,365.003,355.003,365.003,346.990.30%1,100
Dec 11, 20253,355.003,360.003,350.003,355.003,337.04-0.45%1,300
Dec 10, 20253,355.003,370.003,345.003,370.003,351.960.90%2,200
Dec 9, 20253,370.003,370.003,320.003,340.003,322.12-0.74%7,600
Dec 8, 20253,375.003,380.003,365.003,365.003,346.99-0.15%1,500
Dec 5, 20253,375.003,375.003,370.003,370.003,351.96-0.15%700
Dec 4, 20253,365.003,375.003,365.003,375.003,356.940.60%1,200
Dec 3, 20253,375.003,375.003,355.003,355.003,337.04-0.30%3,000
Dec 2, 20253,370.003,380.003,365.003,365.003,346.99-0.15%1,800
Dec 1, 20253,380.003,390.003,370.003,370.003,351.96-0.59%3,300