Kanamic Network Co.,LTD (TYO:3939)
Japan
· Delayed Price · Currency is JPY 550.00
+5.00 (0.92%)
Apr 28, 2026, 3:30 PM JST
Kanamic Network Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 546.00 | 550.00 | 542.00 | 550.00 | 550.00 | 0.92% | 116,800 |
| Apr 27, 2026 | 539.00 | 550.00 | 538.00 | 545.00 | 545.00 | 1.49% | 192,000 |
| Apr 24, 2026 | 547.00 | 548.00 | 535.00 | 537.00 | 537.00 | -1.83% | 118,200 |
| Apr 23, 2026 | 563.00 | 563.00 | 542.00 | 547.00 | 547.00 | -2.84% | 156,300 |
| Apr 22, 2026 | 563.00 | 575.00 | 556.00 | 563.00 | 563.00 | - | 153,900 |
| Apr 21, 2026 | 571.00 | 576.00 | 559.00 | 563.00 | 563.00 | -2.43% | 217,600 |
| Apr 20, 2026 | 580.00 | 583.00 | 572.00 | 577.00 | 577.00 | 1.58% | 262,500 |
| Apr 17, 2026 | 563.00 | 571.00 | 562.00 | 568.00 | 568.00 | 0.53% | 244,700 |
| Apr 16, 2026 | 560.00 | 575.00 | 560.00 | 565.00 | 565.00 | 2.73% | 327,200 |
| Apr 15, 2026 | 535.00 | 553.00 | 535.00 | 550.00 | 550.00 | 4.17% | 249,300 |
| Apr 14, 2026 | 525.00 | 530.00 | 515.00 | 528.00 | 528.00 | 0.96% | 190,700 |
| Apr 13, 2026 | 530.00 | 537.00 | 519.00 | 523.00 | 523.00 | -1.69% | 185,100 |
| Apr 10, 2026 | 526.00 | 533.00 | 517.00 | 532.00 | 532.00 | 1.14% | 167,300 |
| Apr 9, 2026 | 536.00 | 536.00 | 525.00 | 526.00 | 526.00 | -1.68% | 65,300 |
| Apr 8, 2026 | 530.00 | 538.00 | 530.00 | 535.00 | 535.00 | 0.94% | 127,700 |
| Apr 7, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2.32% | 137,200 |
| Apr 6, 2026 | 512.00 | 519.00 | 512.00 | 518.00 | 518.00 | 0.39% | 79,100 |
| Apr 3, 2026 | 512.00 | 518.00 | 511.00 | 516.00 | 516.00 | 0.19% | 46,600 |
| Apr 2, 2026 | 520.00 | 525.00 | 513.00 | 515.00 | 515.00 | -1.53% | 86,000 |
| Apr 1, 2026 | 518.00 | 526.00 | 514.00 | 523.00 | 523.00 | 2.55% | 148,500 |
| Mar 31, 2026 | 500.00 | 517.00 | 500.00 | 510.00 | 510.00 | 0.79% | 109,600 |
| Mar 30, 2026 | 495.00 | 511.00 | 493.00 | 506.00 | 506.00 | -1.75% | 116,600 |
| Mar 27, 2026 | 506.00 | 515.00 | 503.00 | 515.00 | 515.00 | 1.98% | 636,400 |
| Mar 26, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 62,700 |
| Mar 25, 2026 | 501.00 | 513.00 | 501.00 | 510.00 | 510.00 | 0.79% | 134,600 |
| Mar 24, 2026 | 501.00 | 509.00 | 500.00 | 506.00 | 506.00 | 2.64% | 78,900 |
| Mar 23, 2026 | 488.00 | 498.00 | 482.00 | 493.00 | 493.00 | 0.61% | 172,400 |
| Mar 19, 2026 | 512.00 | 515.00 | 490.00 | 490.00 | 490.00 | -5.59% | 246,100 |
| Mar 18, 2026 | 509.00 | 521.00 | 509.00 | 519.00 | 519.00 | 2.17% | 66,600 |
| Mar 17, 2026 | 517.00 | 518.00 | 508.00 | 508.00 | 508.00 | -0.78% | 89,600 |
| Mar 16, 2026 | 507.00 | 516.00 | 507.00 | 512.00 | 512.00 | 0.99% | 82,800 |
| Mar 13, 2026 | 503.00 | 513.00 | 502.00 | 507.00 | 507.00 | -0.59% | 119,600 |
| Mar 12, 2026 | 532.00 | 532.00 | 504.00 | 510.00 | 510.00 | -4.67% | 171,700 |
| Mar 11, 2026 | 534.00 | 543.00 | 533.00 | 535.00 | 535.00 | 1.13% | 90,700 |
| Mar 10, 2026 | 536.00 | 537.00 | 529.00 | 529.00 | 529.00 | 0.57% | 77,900 |
| Mar 9, 2026 | 520.00 | 531.00 | 520.00 | 526.00 | 526.00 | -4.19% | 117,300 |
| 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 |