Kanefusa Corporation (TYO:5984)
Japan
· Delayed Price · Currency is JPY 838.00
-19.00 (-2.22%)
Mar 10, 2026, 3:30 PM JST
Kanefusa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 860.00 | 866.00 | 815.00 | 857.00 | 857.00 | -1.04% | 24,300 |
| Mar 6, 2026 | 887.00 | 887.00 | 866.00 | 866.00 | 866.00 | -2.37% | 6,600 |
| Mar 5, 2026 | 841.00 | 888.00 | 841.00 | 887.00 | 887.00 | 5.85% | 30,200 |
| Mar 4, 2026 | 858.00 | 858.00 | 828.00 | 838.00 | 838.00 | -3.57% | 23,600 |
| Mar 3, 2026 | 877.00 | 879.00 | 859.00 | 869.00 | 869.00 | -0.91% | 19,300 |
| Mar 2, 2026 | 873.00 | 884.00 | 870.00 | 877.00 | 877.00 | -1.24% | 11,600 |
| Feb 27, 2026 | 863.00 | 889.00 | 856.00 | 888.00 | 888.00 | 3.02% | 36,200 |
| Feb 26, 2026 | 857.00 | 862.00 | 854.00 | 862.00 | 862.00 | 1.06% | 17,800 |
| Feb 25, 2026 | 852.00 | 857.00 | 851.00 | 853.00 | 853.00 | 0.12% | 15,800 |
| Feb 24, 2026 | 852.00 | 857.00 | 844.00 | 852.00 | 852.00 | 0.35% | 11,800 |
| Feb 20, 2026 | 861.00 | 861.00 | 839.00 | 849.00 | 849.00 | -1.39% | 12,900 |
| Feb 19, 2026 | 843.00 | 869.00 | 837.00 | 861.00 | 861.00 | 3.36% | 37,300 |
| Feb 18, 2026 | 836.00 | 837.00 | 821.00 | 833.00 | 833.00 | -0.60% | 4,300 |
| Feb 17, 2026 | 845.00 | 850.00 | 808.00 | 838.00 | 838.00 | -1.06% | 23,000 |
| Feb 16, 2026 | 839.00 | 864.00 | 832.00 | 847.00 | 847.00 | 0.59% | 34,100 |
| Feb 13, 2026 | 856.00 | 870.00 | 832.00 | 842.00 | 842.00 | -2.09% | 27,600 |
| Feb 12, 2026 | 855.00 | 876.00 | 841.00 | 860.00 | 860.00 | 1.30% | 28,200 |
| Feb 10, 2026 | 813.00 | 855.00 | 810.00 | 849.00 | 849.00 | 4.43% | 41,000 |
| Feb 9, 2026 | 816.00 | 940.00 | 800.00 | 813.00 | 813.00 | 0.87% | 265,400 |
| Feb 6, 2026 | 791.00 | 810.00 | 791.00 | 806.00 | 806.00 | 1.90% | 12,100 |
| Feb 5, 2026 | 783.00 | 801.00 | 783.00 | 791.00 | 791.00 | 1.28% | 10,000 |
| Feb 4, 2026 | 774.00 | 781.00 | 764.00 | 781.00 | 781.00 | 1.43% | 6,500 |
| Feb 3, 2026 | 796.00 | 796.00 | 767.00 | 770.00 | 770.00 | -2.16% | 12,200 |
| Feb 2, 2026 | 829.00 | 829.00 | 786.00 | 787.00 | 787.00 | -5.75% | 12,400 |
| Jan 30, 2026 | 815.00 | 835.00 | 815.00 | 835.00 | 835.00 | 3.60% | 31,700 |
| Jan 29, 2026 | 797.00 | 818.00 | 790.00 | 806.00 | 806.00 | 1.13% | 18,900 |
| Jan 28, 2026 | 804.00 | 810.00 | 789.00 | 797.00 | 797.00 | -1.97% | 25,900 |
| Jan 27, 2026 | 795.00 | 815.00 | 791.00 | 813.00 | 813.00 | 0.37% | 14,300 |
| Jan 26, 2026 | 801.00 | 815.00 | 792.00 | 810.00 | 810.00 | 0.87% | 18,400 |
| Jan 23, 2026 | 815.00 | 815.00 | 796.00 | 803.00 | 803.00 | -0.25% | 24,800 |
| Jan 22, 2026 | 796.00 | 816.00 | 794.00 | 805.00 | 805.00 | 1.26% | 21,000 |
| Jan 21, 2026 | 789.00 | 820.00 | 781.00 | 795.00 | 795.00 | -1.00% | 22,300 |
| Jan 20, 2026 | 810.00 | 814.00 | 792.00 | 803.00 | 803.00 | 0.38% | 18,800 |
| Jan 19, 2026 | 792.00 | 814.00 | 785.00 | 800.00 | 800.00 | 1.91% | 25,600 |
| Jan 16, 2026 | 784.00 | 785.00 | 764.00 | 785.00 | 785.00 | - | 8,100 |
| Jan 15, 2026 | 741.00 | 786.00 | 740.00 | 785.00 | 785.00 | 3.84% | 17,900 |
| Jan 14, 2026 | 748.00 | 770.00 | 729.00 | 756.00 | 756.00 | 1.07% | 18,500 |
| Jan 13, 2026 | 716.00 | 748.00 | 716.00 | 748.00 | 748.00 | 4.62% | 14,600 |
| Jan 9, 2026 | 723.00 | 726.00 | 708.00 | 715.00 | 715.00 | -0.69% | 9,300 |
| Jan 8, 2026 | 719.00 | 725.00 | 719.00 | 720.00 | 720.00 | 0.14% | 7,300 |
| Jan 7, 2026 | 716.00 | 719.00 | 714.00 | 719.00 | 719.00 | 0.84% | 4,200 |
| Jan 6, 2026 | 712.00 | 716.00 | 712.00 | 713.00 | 713.00 | 0.28% | 3,300 |
| Jan 5, 2026 | 712.00 | 725.00 | 709.00 | 711.00 | 711.00 | 0.71% | 4,800 |
| Dec 30, 2025 | 710.00 | 714.00 | 706.00 | 706.00 | 706.00 | -0.42% | 4,600 |
| Dec 29, 2025 | 705.00 | 724.00 | 705.00 | 709.00 | 709.00 | 0.85% | 5,000 |
| Dec 26, 2025 | 708.00 | 710.00 | 703.00 | 703.00 | 703.00 | -0.42% | 3,500 |
| Dec 25, 2025 | 711.00 | 712.00 | 706.00 | 706.00 | 706.00 | -0.84% | 5,500 |
| Dec 24, 2025 | 708.00 | 715.00 | 708.00 | 712.00 | 712.00 | - | 1,800 |
| Dec 23, 2025 | 714.00 | 714.00 | 712.00 | 712.00 | 712.00 | 0.56% | 500 |
| Dec 22, 2025 | 725.00 | 725.00 | 708.00 | 708.00 | 708.00 | -1.94% | 12,800 |
| Dec 19, 2025 | 704.00 | 728.00 | 704.00 | 722.00 | 722.00 | 2.56% | 19,800 |
| Dec 18, 2025 | 703.00 | 704.00 | 694.00 | 704.00 | 704.00 | 0.57% | 4,700 |
| Dec 17, 2025 | 704.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.71% | 2,700 |
| Dec 16, 2025 | 698.00 | 706.00 | 698.00 | 705.00 | 705.00 | 1.00% | 4,500 |
| Dec 15, 2025 | 695.00 | 700.00 | 695.00 | 698.00 | 698.00 | 0.43% | 3,400 |
| Dec 12, 2025 | 688.00 | 696.00 | 688.00 | 695.00 | 695.00 | 1.02% | 1,800 |
| Dec 11, 2025 | 697.00 | 698.00 | 687.00 | 688.00 | 688.00 | -1.29% | 2,200 |
| Dec 10, 2025 | 690.00 | 697.00 | 687.00 | 697.00 | 697.00 | 0.72% | 7,300 |
| Dec 9, 2025 | 690.00 | 692.00 | 690.00 | 692.00 | 692.00 | - | 1,000 |
| Dec 8, 2025 | 694.00 | 694.00 | 690.00 | 692.00 | 692.00 | -0.29% | 5,700 |
| Dec 5, 2025 | 693.00 | 694.00 | 692.00 | 694.00 | 694.00 | 0.14% | 1,500 |
| Dec 4, 2025 | 690.00 | 693.00 | 688.00 | 693.00 | 693.00 | - | 3,600 |
| Dec 3, 2025 | 695.00 | 700.00 | 693.00 | 693.00 | 693.00 | -0.29% | 3,300 |
| Dec 2, 2025 | 702.00 | 702.00 | 693.00 | 695.00 | 695.00 | 0.43% | 4,100 |
| Dec 1, 2025 | 700.00 | 705.00 | 689.00 | 692.00 | 692.00 | -1.00% | 10,700 |
| Nov 28, 2025 | 694.00 | 699.00 | 688.00 | 699.00 | 699.00 | 0.58% | 7,500 |
| Nov 27, 2025 | 702.00 | 703.00 | 686.00 | 695.00 | 695.00 | -1.00% | 25,400 |
| Nov 26, 2025 | 689.00 | 712.00 | 688.00 | 702.00 | 702.00 | 2.03% | 23,800 |
| Nov 25, 2025 | 685.00 | 688.00 | 680.00 | 688.00 | 688.00 | 0.44% | 4,500 |
| Nov 21, 2025 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | 0.59% | 1,400 |
| Nov 20, 2025 | 684.00 | 684.00 | 680.00 | 681.00 | 681.00 | - | 2,100 |
| Nov 19, 2025 | 678.00 | 681.00 | 678.00 | 681.00 | 681.00 | 0.59% | 3,400 |
| Nov 18, 2025 | 680.00 | 683.00 | 676.00 | 677.00 | 677.00 | -0.59% | 4,300 |
| Nov 17, 2025 | 678.00 | 685.00 | 678.00 | 681.00 | 681.00 | 0.59% | 2,200 |
| Nov 14, 2025 | 687.00 | 687.00 | 676.00 | 677.00 | 677.00 | -1.31% | 4,300 |
| Nov 13, 2025 | 684.00 | 692.00 | 680.00 | 686.00 | 686.00 | -0.58% | 7,200 |
| Nov 12, 2025 | 685.00 | 690.00 | 678.00 | 690.00 | 690.00 | 1.47% | 12,800 |
| Nov 11, 2025 | 685.00 | 685.00 | 676.00 | 680.00 | 680.00 | -0.87% | 14,500 |
| Nov 10, 2025 | 673.00 | 761.00 | 673.00 | 686.00 | 686.00 | 1.93% | 188,000 |
| Nov 7, 2025 | 673.00 | 677.00 | 673.00 | 673.00 | 673.00 | - | 6,300 |
| Nov 6, 2025 | 671.00 | 673.00 | 671.00 | 673.00 | 673.00 | 0.30% | 700 |
| Nov 5, 2025 | 678.00 | 678.00 | 667.00 | 671.00 | 671.00 | -1.03% | 7,600 |
| Nov 4, 2025 | 674.00 | 678.00 | 671.00 | 678.00 | 678.00 | 1.35% | 4,300 |
| Oct 31, 2025 | 678.00 | 678.00 | 668.00 | 669.00 | 669.00 | -0.59% | 3,900 |
| Oct 30, 2025 | 675.00 | 675.00 | 673.00 | 673.00 | 673.00 | - | 600 |
| Oct 29, 2025 | 675.00 | 675.00 | 673.00 | 673.00 | 673.00 | -0.30% | 1,600 |
| Oct 28, 2025 | 673.00 | 676.00 | 673.00 | 675.00 | 675.00 | -0.59% | 3,900 |
| Oct 27, 2025 | 678.00 | 680.00 | 674.00 | 679.00 | 679.00 | 0.15% | 4,100 |
| Oct 24, 2025 | 676.00 | 680.00 | 676.00 | 678.00 | 678.00 | 0.15% | 2,600 |
| Oct 23, 2025 | 674.00 | 677.00 | 674.00 | 677.00 | 677.00 | 0.15% | 2,200 |
| Oct 22, 2025 | 671.00 | 676.00 | 669.00 | 676.00 | 676.00 | 1.20% | 3,100 |
| Oct 21, 2025 | 664.00 | 672.00 | 664.00 | 668.00 | 668.00 | -0.89% | 20,700 |
| Oct 20, 2025 | 675.00 | 677.00 | 674.00 | 674.00 | 674.00 | -0.30% | 6,600 |
| Oct 17, 2025 | 678.00 | 678.00 | 675.00 | 676.00 | 676.00 | -0.15% | 600 |
| Oct 16, 2025 | 685.00 | 685.00 | 677.00 | 677.00 | 677.00 | -1.17% | 1,600 |
| Oct 15, 2025 | 671.00 | 685.00 | 669.00 | 685.00 | 685.00 | 1.48% | 8,800 |
| Oct 14, 2025 | 673.00 | 675.00 | 670.00 | 675.00 | 675.00 | -0.74% | 10,800 |
| Oct 10, 2025 | 679.00 | 680.00 | 676.00 | 680.00 | 680.00 | 0.59% | 2,300 |
| Oct 9, 2025 | 681.00 | 683.00 | 675.00 | 676.00 | 676.00 | -0.15% | 8,100 |
| Oct 8, 2025 | 679.00 | 681.00 | 677.00 | 677.00 | 677.00 | -0.29% | 9,300 |