KANMONKAI Co., Ltd. (TYO:3372)
Japan
· Delayed Price · Currency is JPY 227.00
+1.00 (0.44%)
At close: Mar 10, 2026
KANMONKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 227.00 | 229.00 | 227.00 | 227.00 | 227.00 | 0.44% | 11,100 |
| Mar 9, 2026 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.88% | 28,100 |
| Mar 6, 2026 | 227.00 | 231.00 | 227.00 | 228.00 | 228.00 | - | 9,900 |
| Mar 5, 2026 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 0.88% | 10,700 |
| Mar 4, 2026 | 228.00 | 230.00 | 225.00 | 226.00 | 226.00 | -1.31% | 32,500 |
| Mar 3, 2026 | 232.00 | 232.00 | 229.00 | 229.00 | 229.00 | -1.29% | 24,000 |
| Mar 2, 2026 | 233.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.85% | 18,200 |
| Feb 27, 2026 | 233.00 | 236.00 | 233.00 | 234.00 | 234.00 | 0.43% | 23,600 |
| Feb 26, 2026 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | 0.43% | 5,400 |
| Feb 25, 2026 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | 12,800 |
| Feb 24, 2026 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.43% | 24,200 |
| Feb 20, 2026 | 227.00 | 234.00 | 227.00 | 231.00 | 231.00 | 1.32% | 32,400 |
| Feb 19, 2026 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.44% | 11,000 |
| Feb 18, 2026 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.44% | 9,400 |
| Feb 17, 2026 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 14,000 |
| Feb 16, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | 0.44% | 11,800 |
| Feb 13, 2026 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | -0.44% | 12,500 |
| Feb 12, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 20,900 |
| Feb 10, 2026 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.88% | 18,500 |
| Feb 9, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.44% | 11,300 |
| Feb 6, 2026 | 227.00 | 229.00 | 226.00 | 229.00 | 229.00 | 1.33% | 18,500 |
| Feb 5, 2026 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 20,000 |
| Feb 4, 2026 | 227.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 8,200 |
| Feb 3, 2026 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | 0.44% | 11,400 |
| Feb 2, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | - | 16,200 |
| Jan 30, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | -0.44% | 12,000 |
| Jan 29, 2026 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 11,100 |
| Jan 28, 2026 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 19,000 |
| Jan 27, 2026 | 228.00 | 229.00 | 228.00 | 228.00 | 228.00 | - | 13,600 |
| Jan 26, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.44% | 21,700 |
| Jan 23, 2026 | 234.00 | 234.00 | 228.00 | 229.00 | 229.00 | - | 30,500 |
| Jan 22, 2026 | 229.00 | 233.00 | 225.00 | 229.00 | 229.00 | -5.37% | 126,600 |
| Jan 21, 2026 | 227.00 | 265.00 | 225.00 | 242.00 | 242.00 | 7.08% | 298,600 |
| Jan 20, 2026 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0.44% | 13,800 |
| Jan 19, 2026 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 0.45% | 22,500 |
| Jan 16, 2026 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | - | 16,400 |
| Jan 15, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | - | 10,700 |
| Jan 14, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | 0.45% | 10,800 |
| Jan 13, 2026 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -0.45% | 18,500 |
| Jan 9, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | - | 15,000 |
| Jan 8, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | - | 10,400 |
| Jan 7, 2026 | 224.00 | 225.00 | 223.00 | 224.00 | 224.00 | - | 19,300 |
| Jan 6, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | - | 23,400 |
| Jan 5, 2026 | 224.00 | 225.00 | 223.00 | 224.00 | 224.00 | - | 17,100 |
| Dec 30, 2025 | 223.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 14,300 |
| Dec 29, 2025 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | 0.91% | 26,500 |
| Dec 26, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 55,600 |
| Dec 25, 2025 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.45% | 33,000 |
| Dec 24, 2025 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 33,700 |
| Dec 23, 2025 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | 0.45% | 29,200 |
| Dec 22, 2025 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.89% | 33,100 |
| Dec 19, 2025 | 226.00 | 226.00 | 223.00 | 224.00 | 224.00 | -0.88% | 20,700 |
| Dec 18, 2025 | 225.00 | 226.00 | 223.00 | 226.00 | 226.00 | 0.44% | 18,100 |
| Dec 17, 2025 | 227.00 | 228.00 | 225.00 | 225.00 | 225.00 | -0.88% | 38,500 |
| Dec 16, 2025 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | -0.44% | 17,900 |
| Dec 15, 2025 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 34,700 |
| Dec 12, 2025 | 230.00 | 230.00 | 227.00 | 228.00 | 228.00 | - | 10,300 |
| Dec 11, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 7,600 |
| Dec 10, 2025 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | - | 10,800 |
| Dec 9, 2025 | 228.00 | 229.00 | 228.00 | 228.00 | 228.00 | - | 16,000 |
| Dec 8, 2025 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | - | 14,700 |
| Dec 5, 2025 | 229.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 12,600 |
| Dec 4, 2025 | 228.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.87% | 22,900 |
| Dec 3, 2025 | 233.00 | 233.00 | 229.00 | 230.00 | 230.00 | -0.86% | 26,100 |
| Dec 2, 2025 | 233.00 | 234.00 | 231.00 | 232.00 | 232.00 | -0.43% | 14,700 |
| Dec 1, 2025 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | - | 12,700 |
| Nov 28, 2025 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 9,000 |
| Nov 27, 2025 | 234.00 | 235.00 | 230.00 | 233.00 | 233.00 | - | 17,500 |
| Nov 26, 2025 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 6,700 |
| Nov 25, 2025 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 10,200 |
| Nov 21, 2025 | 232.00 | 235.00 | 232.00 | 233.00 | 233.00 | 0.43% | 8,400 |
| Nov 20, 2025 | 233.00 | 235.00 | 232.00 | 232.00 | 232.00 | -0.43% | 9,400 |
| Nov 19, 2025 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 6,600 |
| Nov 18, 2025 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.85% | 13,600 |
| Nov 17, 2025 | 235.00 | 236.00 | 235.00 | 235.00 | 235.00 | -0.84% | 17,600 |
| Nov 14, 2025 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.85% | 7,300 |
| Nov 13, 2025 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 10,900 |
| Nov 12, 2025 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | -0.84% | 14,500 |
| Nov 11, 2025 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.84% | 8,700 |
| Nov 10, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | - | 14,900 |
| Nov 7, 2025 | 239.00 | 240.00 | 236.00 | 239.00 | 239.00 | 0.42% | 20,900 |
| Nov 6, 2025 | 239.00 | 239.00 | 236.00 | 238.00 | 238.00 | 0.42% | 10,500 |
| Nov 5, 2025 | 239.00 | 239.00 | 235.00 | 237.00 | 237.00 | -0.42% | 9,500 |
| Nov 4, 2025 | 239.00 | 239.00 | 235.00 | 238.00 | 238.00 | 1.71% | 8,600 |
| Oct 31, 2025 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.43% | 10,900 |
| Oct 30, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 7,200 |
| Oct 29, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | -0.42% | 8,300 |
| Oct 28, 2025 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.42% | 18,200 |
| Oct 27, 2025 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | -0.42% | 8,900 |
| Oct 24, 2025 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | 8,800 |
| Oct 23, 2025 | 239.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | 10,800 |
| Oct 22, 2025 | 237.00 | 239.00 | 236.00 | 238.00 | 238.00 | 0.42% | 18,000 |
| Oct 21, 2025 | 236.00 | 238.00 | 236.00 | 237.00 | 237.00 | -0.42% | 6,700 |
| Oct 20, 2025 | 237.00 | 239.00 | 237.00 | 238.00 | 238.00 | 0.42% | 12,800 |
| Oct 17, 2025 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 0.42% | 3,800 |
| Oct 16, 2025 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | -0.42% | 28,600 |
| Oct 15, 2025 | 237.00 | 237.00 | 236.00 | 237.00 | 237.00 | 0.42% | 12,000 |
| Oct 14, 2025 | 235.00 | 238.00 | 234.00 | 236.00 | 236.00 | 0.43% | 16,100 |
| Oct 10, 2025 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | - | 7,500 |
| Oct 9, 2025 | 239.00 | 239.00 | 235.00 | 235.00 | 235.00 | -0.84% | 17,600 |