Kanamic Network Co.,LTD (TYO:3939)
Japan
· Delayed Price · Currency is JPY 549.00
0.00 (0.00%)
At close: Mar 6, 2026
Kanamic Network Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 543.00 | 551.00 | 542.00 | 549.00 | 549.00 | - | 112,100 |
| Mar 5, 2026 | 542.00 | 553.00 | 541.00 | 549.00 | 549.00 | 4.57% | 114,600 |
| Mar 4, 2026 | 533.00 | 536.00 | 519.00 | 525.00 | 525.00 | -2.42% | 184,900 |
| Mar 3, 2026 | 550.00 | 551.00 | 538.00 | 538.00 | 538.00 | -3.06% | 173,700 |
| Mar 2, 2026 | 550.00 | 559.00 | 546.00 | 555.00 | 555.00 | 0.36% | 142,200 |
| Feb 27, 2026 | 533.00 | 557.00 | 533.00 | 553.00 | 553.00 | 3.75% | 208,400 |
| Feb 26, 2026 | 530.00 | 540.00 | 525.00 | 533.00 | 533.00 | -0.56% | 137,700 |
| Feb 25, 2026 | 530.00 | 540.00 | 530.00 | 536.00 | 536.00 | 1.90% | 102,000 |
| Feb 24, 2026 | 524.00 | 530.00 | 520.00 | 526.00 | 526.00 | - | 148,200 |
| Feb 20, 2026 | 522.00 | 534.00 | 522.00 | 526.00 | 526.00 | -0.19% | 104,800 |
| Feb 19, 2026 | 521.00 | 531.00 | 515.00 | 527.00 | 527.00 | 0.19% | 130,400 |
| Feb 18, 2026 | 533.00 | 536.00 | 521.00 | 526.00 | 526.00 | -3.13% | 171,400 |
| Feb 17, 2026 | 530.00 | 544.00 | 529.00 | 543.00 | 543.00 | 3.23% | 164,100 |
| Feb 16, 2026 | 519.00 | 530.00 | 513.00 | 526.00 | 526.00 | 1.54% | 183,800 |
| Feb 13, 2026 | 543.00 | 545.00 | 516.00 | 518.00 | 518.00 | -4.60% | 202,800 |
| Feb 12, 2026 | 549.00 | 552.00 | 541.00 | 543.00 | 543.00 | -1.27% | 138,100 |
| Feb 10, 2026 | 539.00 | 552.00 | 536.00 | 550.00 | 550.00 | 2.61% | 265,600 |
| Feb 9, 2026 | 551.00 | 554.00 | 531.00 | 536.00 | 536.00 | -2.55% | 344,200 |
| Feb 6, 2026 | 536.00 | 566.00 | 532.00 | 550.00 | 550.00 | 10.89% | 1,120,600 |
| Feb 5, 2026 | 490.00 | 502.00 | 486.00 | 496.00 | 496.00 | 2.06% | 162,100 |
| Feb 4, 2026 | 497.00 | 497.00 | 486.00 | 486.00 | 486.00 | -2.61% | 160,800 |
| Feb 3, 2026 | 493.00 | 501.00 | 493.00 | 499.00 | 499.00 | 1.63% | 146,600 |
| Feb 2, 2026 | 492.00 | 502.00 | 490.00 | 491.00 | 491.00 | -0.41% | 73,100 |
| Jan 30, 2026 | 483.00 | 493.00 | 481.00 | 493.00 | 493.00 | 1.65% | 68,600 |
| Jan 29, 2026 | 485.00 | 488.00 | 475.00 | 485.00 | 485.00 | -0.41% | 151,100 |
| Jan 28, 2026 | 497.00 | 497.00 | 486.00 | 487.00 | 487.00 | -2.21% | 133,100 |
| Jan 27, 2026 | 498.00 | 501.00 | 492.00 | 498.00 | 498.00 | 0.20% | 98,700 |
| Jan 26, 2026 | 513.00 | 519.00 | 495.00 | 497.00 | 497.00 | -4.79% | 174,300 |
| Jan 23, 2026 | 513.00 | 524.00 | 508.00 | 522.00 | 522.00 | 2.15% | 119,200 |
| Jan 22, 2026 | 509.00 | 512.00 | 505.00 | 511.00 | 511.00 | 0.99% | 99,100 |
| Jan 21, 2026 | 502.00 | 506.00 | 492.00 | 506.00 | 506.00 | - | 112,400 |
| Jan 20, 2026 | 520.00 | 526.00 | 503.00 | 506.00 | 506.00 | -2.88% | 187,100 |
| Jan 19, 2026 | 529.00 | 530.00 | 521.00 | 521.00 | 521.00 | -1.51% | 111,000 |
| Jan 16, 2026 | 526.00 | 529.00 | 518.00 | 529.00 | 529.00 | 0.38% | 123,500 |
| Jan 15, 2026 | 525.00 | 532.00 | 524.00 | 527.00 | 527.00 | -0.38% | 161,300 |
| Jan 14, 2026 | 495.00 | 530.00 | 495.00 | 529.00 | 529.00 | 6.87% | 325,200 |
| Jan 13, 2026 | 506.00 | 508.00 | 490.00 | 495.00 | 495.00 | -1.98% | 230,900 |
| Jan 9, 2026 | 508.00 | 512.00 | 503.00 | 505.00 | 505.00 | -1.37% | 163,300 |
| Jan 8, 2026 | 513.00 | 516.00 | 511.00 | 512.00 | 512.00 | -0.39% | 82,500 |
| Jan 7, 2026 | 516.00 | 520.00 | 512.00 | 514.00 | 514.00 | -0.77% | 85,200 |
| Jan 6, 2026 | 509.00 | 518.00 | 509.00 | 518.00 | 518.00 | 1.17% | 93,900 |
| Jan 5, 2026 | 522.00 | 523.00 | 506.00 | 512.00 | 512.00 | -1.92% | 146,600 |
| Dec 30, 2025 | 529.00 | 530.00 | 518.00 | 522.00 | 522.00 | -0.95% | 110,900 |
| Dec 29, 2025 | 533.00 | 533.00 | 525.00 | 527.00 | 527.00 | -1.13% | 74,400 |
| Dec 26, 2025 | 530.00 | 535.00 | 526.00 | 533.00 | 533.00 | 0.38% | 49,400 |
| Dec 25, 2025 | 526.00 | 534.00 | 525.00 | 531.00 | 531.00 | 0.95% | 52,900 |
| Dec 24, 2025 | 540.00 | 542.00 | 526.00 | 526.00 | 526.00 | -2.59% | 79,700 |
| Dec 23, 2025 | 542.00 | 545.00 | 539.00 | 540.00 | 540.00 | - | 46,100 |
| Dec 22, 2025 | 546.00 | 548.00 | 539.00 | 540.00 | 540.00 | -0.55% | 131,200 |
| Dec 19, 2025 | 541.00 | 547.00 | 541.00 | 543.00 | 543.00 | 0.74% | 121,000 |
| Dec 18, 2025 | 542.00 | 547.00 | 534.00 | 539.00 | 539.00 | -0.74% | 133,500 |
| Dec 17, 2025 | 542.00 | 547.00 | 542.00 | 543.00 | 543.00 | 0.18% | 70,700 |
| Dec 16, 2025 | 544.00 | 551.00 | 540.00 | 542.00 | 542.00 | -0.55% | 99,100 |
| Dec 15, 2025 | 531.00 | 547.00 | 529.00 | 545.00 | 545.00 | 1.87% | 81,500 |
| Dec 12, 2025 | 533.00 | 538.00 | 532.00 | 535.00 | 535.00 | 0.56% | 63,100 |
| Dec 11, 2025 | 540.00 | 543.00 | 532.00 | 532.00 | 532.00 | -1.30% | 88,400 |
| Dec 10, 2025 | 540.00 | 545.00 | 535.00 | 539.00 | 539.00 | -0.55% | 58,700 |
| Dec 9, 2025 | 538.00 | 542.00 | 533.00 | 542.00 | 542.00 | 0.18% | 97,400 |
| Dec 8, 2025 | 538.00 | 543.00 | 535.00 | 541.00 | 541.00 | -0.55% | 97,800 |
| Dec 5, 2025 | 537.00 | 549.00 | 534.00 | 544.00 | 544.00 | 1.30% | 90,300 |
| Dec 4, 2025 | 540.00 | 549.00 | 531.00 | 537.00 | 537.00 | -0.56% | 116,900 |
| Dec 3, 2025 | 539.00 | 547.00 | 533.00 | 540.00 | 540.00 | -0.37% | 70,000 |
| Dec 2, 2025 | 555.00 | 555.00 | 540.00 | 542.00 | 542.00 | -1.81% | 126,400 |
| Dec 1, 2025 | 569.00 | 569.00 | 552.00 | 552.00 | 552.00 | -2.99% | 184,500 |
| Nov 28, 2025 | 550.00 | 569.00 | 549.00 | 569.00 | 569.00 | 3.64% | 201,700 |
| Nov 27, 2025 | 556.00 | 557.00 | 546.00 | 549.00 | 549.00 | -1.44% | 115,400 |
| Nov 26, 2025 | 549.00 | 557.00 | 546.00 | 557.00 | 557.00 | 1.83% | 175,000 |
| Nov 25, 2025 | 530.00 | 549.00 | 530.00 | 547.00 | 547.00 | 3.80% | 200,200 |
| Nov 21, 2025 | 510.00 | 527.00 | 509.00 | 527.00 | 527.00 | 2.93% | 163,000 |
| Nov 20, 2025 | 520.00 | 521.00 | 512.00 | 512.00 | 512.00 | -0.19% | 57,700 |
| Nov 19, 2025 | 512.00 | 519.00 | 510.00 | 513.00 | 513.00 | -1.16% | 75,100 |
| Nov 18, 2025 | 522.00 | 523.00 | 511.00 | 519.00 | 519.00 | -2.08% | 195,800 |
| Nov 17, 2025 | 530.00 | 532.00 | 519.00 | 530.00 | 530.00 | -0.56% | 218,100 |
| Nov 14, 2025 | 501.00 | 545.00 | 501.00 | 533.00 | 533.00 | 9.22% | 802,600 |
| Nov 13, 2025 | 494.00 | 496.00 | 488.00 | 488.00 | 488.00 | -0.81% | 80,200 |
| Nov 12, 2025 | 488.00 | 497.00 | 488.00 | 492.00 | 492.00 | 1.03% | 108,900 |
| Nov 11, 2025 | 477.00 | 487.00 | 473.00 | 487.00 | 487.00 | 1.88% | 85,900 |
| Nov 10, 2025 | 486.00 | 486.00 | 476.00 | 478.00 | 478.00 | - | 30,100 |
| Nov 7, 2025 | 479.00 | 482.00 | 474.00 | 478.00 | 478.00 | -0.42% | 44,000 |
| Nov 6, 2025 | 487.00 | 488.00 | 477.00 | 480.00 | 480.00 | -0.83% | 63,900 |
| Nov 5, 2025 | 482.00 | 485.00 | 477.00 | 484.00 | 484.00 | - | 90,500 |
| Nov 4, 2025 | 480.00 | 492.00 | 479.00 | 484.00 | 484.00 | 0.62% | 87,000 |
| Oct 31, 2025 | 476.00 | 482.00 | 473.00 | 481.00 | 481.00 | 1.05% | 59,200 |
| Oct 30, 2025 | 474.00 | 483.00 | 474.00 | 476.00 | 476.00 | -0.83% | 106,700 |
| Oct 29, 2025 | 487.00 | 488.00 | 476.00 | 480.00 | 480.00 | -2.04% | 101,800 |
| Oct 28, 2025 | 493.00 | 495.00 | 484.00 | 490.00 | 490.00 | -0.20% | 127,700 |
| Oct 27, 2025 | 484.00 | 491.00 | 483.00 | 491.00 | 491.00 | 2.29% | 84,800 |
| Oct 24, 2025 | 488.00 | 489.00 | 480.00 | 480.00 | 480.00 | -1.03% | 63,900 |
| Oct 23, 2025 | 481.00 | 486.00 | 479.00 | 485.00 | 485.00 | - | 57,500 |
| Oct 22, 2025 | 483.00 | 487.00 | 477.00 | 485.00 | 485.00 | 1.04% | 109,300 |
| Oct 21, 2025 | 470.00 | 481.00 | 469.00 | 480.00 | 480.00 | 2.35% | 129,200 |
| Oct 20, 2025 | 472.00 | 476.00 | 467.00 | 469.00 | 469.00 | 1.08% | 72,100 |
| Oct 17, 2025 | 466.00 | 468.00 | 464.00 | 464.00 | 464.00 | -0.64% | 68,500 |
| Oct 16, 2025 | 467.00 | 473.00 | 464.00 | 467.00 | 467.00 | 0.21% | 91,900 |
| Oct 15, 2025 | 469.00 | 472.00 | 465.00 | 466.00 | 466.00 | 0.87% | 70,200 |
| Oct 14, 2025 | 466.00 | 471.00 | 456.00 | 462.00 | 462.00 | -3.95% | 139,500 |
| Oct 10, 2025 | 473.00 | 483.00 | 470.00 | 481.00 | 481.00 | - | 107,400 |
| Oct 9, 2025 | 468.00 | 481.00 | 467.00 | 481.00 | 481.00 | 2.78% | 96,800 |
| Oct 8, 2025 | 470.00 | 477.00 | 466.00 | 468.00 | 468.00 | - | 104,700 |
| Oct 7, 2025 | 470.00 | 470.00 | 461.00 | 468.00 | 468.00 | - | 77,200 |