Kanefusa Corporation (TYO:5984)
Japan
· Delayed Price · Currency is JPY 765.00
+13.00 (1.73%)
Apr 30, 2026, 11:24 AM JST
Kanefusa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 741.00 | 765.00 | 741.00 | 752.00 | 752.00 | 1.48% | 7,400 |
| Apr 27, 2026 | 741.00 | 744.00 | 740.00 | 741.00 | 741.00 | 0.54% | 2,300 |
| Apr 24, 2026 | 747.00 | 747.00 | 737.00 | 737.00 | 737.00 | 0.27% | 2,200 |
| Apr 23, 2026 | 753.00 | 753.00 | 735.00 | 735.00 | 735.00 | -1.08% | 4,600 |
| Apr 22, 2026 | 751.00 | 760.00 | 740.00 | 743.00 | 743.00 | -1.72% | 6,500 |
| Apr 21, 2026 | 741.00 | 756.00 | 740.00 | 756.00 | 756.00 | 2.02% | 6,900 |
| Apr 20, 2026 | 766.00 | 766.00 | 733.00 | 741.00 | 741.00 | -2.76% | 20,500 |
| Apr 17, 2026 | 758.00 | 762.00 | 758.00 | 762.00 | 762.00 | 0.53% | 1,500 |
| Apr 16, 2026 | 768.00 | 768.00 | 742.00 | 758.00 | 758.00 | -0.39% | 10,500 |
| Apr 15, 2026 | 768.00 | 769.00 | 761.00 | 761.00 | 761.00 | -0.78% | 2,800 |
| Apr 14, 2026 | 770.00 | 776.00 | 766.00 | 767.00 | 767.00 | - | 3,700 |
| Apr 13, 2026 | 790.00 | 790.00 | 765.00 | 767.00 | 767.00 | -2.66% | 8,800 |
| Apr 10, 2026 | 770.00 | 793.00 | 770.00 | 788.00 | 788.00 | 0.38% | 4,700 |
| Apr 9, 2026 | 779.00 | 798.00 | 776.00 | 785.00 | 785.00 | - | 5,300 |
| Apr 8, 2026 | 790.00 | 798.00 | 771.00 | 785.00 | 785.00 | -0.38% | 7,000 |
| Apr 7, 2026 | 789.00 | 790.00 | 783.00 | 788.00 | 788.00 | 1.16% | 1,500 |
| Apr 6, 2026 | 781.00 | 799.00 | 765.00 | 779.00 | 779.00 | -0.89% | 2,700 |
| Apr 3, 2026 | 794.00 | 798.00 | 786.00 | 786.00 | 786.00 | -1.75% | 4,700 |
| Apr 2, 2026 | 754.00 | 801.00 | 754.00 | 800.00 | 800.00 | 5.40% | 11,000 |
| Apr 1, 2026 | 763.00 | 763.00 | 758.00 | 759.00 | 759.00 | 0.40% | 700 |
| Mar 31, 2026 | 753.00 | 770.00 | 753.00 | 756.00 | 756.00 | -0.92% | 3,300 |
| Mar 30, 2026 | 769.00 | 770.00 | 757.00 | 763.00 | 763.00 | -4.15% | 7,000 |
| Mar 27, 2026 | 787.00 | 798.00 | 787.00 | 796.00 | 786.00 | 1.14% | 4,200 |
| Mar 26, 2026 | 796.00 | 799.00 | 783.00 | 787.00 | 777.11 | -1.13% | 2,300 |
| Mar 25, 2026 | 793.00 | 811.00 | 793.00 | 796.00 | 786.00 | -1.00% | 7,500 |
| Mar 24, 2026 | 808.00 | 813.00 | 780.00 | 804.00 | 793.90 | 3.34% | 7,400 |
| Mar 23, 2026 | 789.00 | 816.00 | 753.00 | 778.00 | 768.23 | -3.23% | 40,100 |
| Mar 19, 2026 | 838.00 | 838.00 | 804.00 | 804.00 | 793.90 | -4.06% | 6,300 |
| Mar 18, 2026 | 826.00 | 838.00 | 823.00 | 838.00 | 827.47 | 2.20% | 8,400 |
| Mar 17, 2026 | 830.00 | 837.00 | 820.00 | 820.00 | 809.70 | -1.20% | 5,000 |
| Mar 16, 2026 | 823.00 | 837.00 | 823.00 | 830.00 | 819.57 | -0.84% | 3,400 |
| Mar 13, 2026 | 828.00 | 849.00 | 828.00 | 837.00 | 826.48 | -0.71% | 15,300 |
| Mar 12, 2026 | 848.00 | 857.00 | 843.00 | 843.00 | 832.41 | -1.29% | 8,900 |
| Mar 11, 2026 | 846.00 | 860.00 | 838.00 | 854.00 | 843.27 | 1.91% | 4,900 |
| Mar 10, 2026 | 846.00 | 852.00 | 838.00 | 838.00 | 827.47 | -2.22% | 12,500 |
| Mar 9, 2026 | 860.00 | 866.00 | 815.00 | 857.00 | 846.23 | -1.04% | 24,300 |
| Mar 6, 2026 | 887.00 | 887.00 | 866.00 | 866.00 | 855.12 | -2.37% | 6,600 |
| Mar 5, 2026 | 841.00 | 888.00 | 841.00 | 887.00 | 875.86 | 5.85% | 30,200 |
| Mar 4, 2026 | 858.00 | 858.00 | 828.00 | 838.00 | 827.47 | -3.57% | 23,600 |
| Mar 3, 2026 | 877.00 | 879.00 | 859.00 | 869.00 | 858.08 | -0.91% | 19,300 |
| Mar 2, 2026 | 873.00 | 884.00 | 870.00 | 877.00 | 865.98 | -1.24% | 11,600 |
| Feb 27, 2026 | 863.00 | 889.00 | 856.00 | 888.00 | 876.84 | 3.02% | 36,200 |
| Feb 26, 2026 | 857.00 | 862.00 | 854.00 | 862.00 | 851.17 | 1.06% | 17,800 |
| Feb 25, 2026 | 852.00 | 857.00 | 851.00 | 853.00 | 842.28 | 0.12% | 15,800 |
| Feb 24, 2026 | 852.00 | 857.00 | 844.00 | 852.00 | 841.30 | 0.35% | 11,800 |
| Feb 20, 2026 | 861.00 | 861.00 | 839.00 | 849.00 | 838.33 | -1.39% | 12,900 |
| Feb 19, 2026 | 843.00 | 869.00 | 837.00 | 861.00 | 850.18 | 3.36% | 37,300 |
| Feb 18, 2026 | 836.00 | 837.00 | 821.00 | 833.00 | 822.54 | -0.60% | 4,300 |
| Feb 17, 2026 | 845.00 | 850.00 | 808.00 | 838.00 | 827.47 | -1.06% | 23,000 |
| Feb 16, 2026 | 839.00 | 864.00 | 832.00 | 847.00 | 836.36 | 0.59% | 34,100 |
| Feb 13, 2026 | 856.00 | 870.00 | 832.00 | 842.00 | 831.42 | -2.09% | 27,600 |
| Feb 12, 2026 | 855.00 | 876.00 | 841.00 | 860.00 | 849.20 | 1.30% | 28,200 |
| Feb 10, 2026 | 813.00 | 855.00 | 810.00 | 849.00 | 838.33 | 4.43% | 41,000 |
| Feb 9, 2026 | 816.00 | 940.00 | 800.00 | 813.00 | 802.79 | 0.87% | 265,400 |
| Feb 6, 2026 | 791.00 | 810.00 | 791.00 | 806.00 | 795.87 | 1.90% | 12,100 |
| Feb 5, 2026 | 783.00 | 801.00 | 783.00 | 791.00 | 781.06 | 1.28% | 10,000 |
| Feb 4, 2026 | 774.00 | 781.00 | 764.00 | 781.00 | 771.19 | 1.43% | 6,500 |
| Feb 3, 2026 | 796.00 | 796.00 | 767.00 | 770.00 | 760.33 | -2.16% | 12,200 |
| Feb 2, 2026 | 829.00 | 829.00 | 786.00 | 787.00 | 777.11 | -5.75% | 12,400 |
| Jan 30, 2026 | 815.00 | 835.00 | 815.00 | 835.00 | 824.51 | 3.60% | 31,700 |
| Jan 29, 2026 | 797.00 | 818.00 | 790.00 | 806.00 | 795.87 | 1.13% | 18,900 |
| Jan 28, 2026 | 804.00 | 810.00 | 789.00 | 797.00 | 786.99 | -1.97% | 25,900 |
| Jan 27, 2026 | 795.00 | 815.00 | 791.00 | 813.00 | 802.79 | 0.37% | 14,300 |
| Jan 26, 2026 | 801.00 | 815.00 | 792.00 | 810.00 | 799.82 | 0.87% | 18,400 |
| Jan 23, 2026 | 815.00 | 815.00 | 796.00 | 803.00 | 792.91 | -0.25% | 24,800 |
| Jan 22, 2026 | 796.00 | 816.00 | 794.00 | 805.00 | 794.89 | 1.26% | 21,000 |
| Jan 21, 2026 | 789.00 | 820.00 | 781.00 | 795.00 | 785.01 | -1.00% | 22,300 |
| Jan 20, 2026 | 810.00 | 814.00 | 792.00 | 803.00 | 792.91 | 0.38% | 18,800 |
| Jan 19, 2026 | 792.00 | 814.00 | 785.00 | 800.00 | 789.95 | 1.91% | 25,600 |
| Jan 16, 2026 | 784.00 | 785.00 | 764.00 | 785.00 | 775.14 | - | 8,100 |
| Jan 15, 2026 | 741.00 | 786.00 | 740.00 | 785.00 | 775.14 | 3.84% | 17,900 |
| Jan 14, 2026 | 748.00 | 770.00 | 729.00 | 756.00 | 746.50 | 1.07% | 18,500 |
| Jan 13, 2026 | 716.00 | 748.00 | 716.00 | 748.00 | 738.60 | 4.62% | 14,600 |
| Jan 9, 2026 | 723.00 | 726.00 | 708.00 | 715.00 | 706.02 | -0.69% | 9,300 |
| Jan 8, 2026 | 719.00 | 725.00 | 719.00 | 720.00 | 710.95 | 0.14% | 7,300 |
| Jan 7, 2026 | 716.00 | 719.00 | 714.00 | 719.00 | 709.97 | 0.84% | 4,200 |
| Jan 6, 2026 | 712.00 | 716.00 | 712.00 | 713.00 | 704.04 | 0.28% | 3,300 |
| Jan 5, 2026 | 712.00 | 725.00 | 709.00 | 711.00 | 702.07 | 0.71% | 4,800 |
| Dec 30, 2025 | 710.00 | 714.00 | 706.00 | 706.00 | 697.13 | -0.42% | 4,600 |
| Dec 29, 2025 | 705.00 | 724.00 | 705.00 | 709.00 | 700.09 | 0.85% | 5,000 |
| Dec 26, 2025 | 708.00 | 710.00 | 703.00 | 703.00 | 694.17 | -0.42% | 3,500 |
| Dec 25, 2025 | 711.00 | 712.00 | 706.00 | 706.00 | 697.13 | -0.84% | 5,500 |
| Dec 24, 2025 | 708.00 | 715.00 | 708.00 | 712.00 | 703.06 | - | 1,800 |
| Dec 23, 2025 | 714.00 | 714.00 | 712.00 | 712.00 | 703.06 | 0.56% | 500 |
| Dec 22, 2025 | 725.00 | 725.00 | 708.00 | 708.00 | 699.11 | -1.94% | 12,800 |
| Dec 19, 2025 | 704.00 | 728.00 | 704.00 | 722.00 | 712.93 | 2.56% | 19,800 |
| Dec 18, 2025 | 703.00 | 704.00 | 694.00 | 704.00 | 695.16 | 0.57% | 4,700 |
| Dec 17, 2025 | 704.00 | 705.00 | 700.00 | 700.00 | 691.21 | -0.71% | 2,700 |
| Dec 16, 2025 | 698.00 | 706.00 | 698.00 | 705.00 | 696.14 | 1.00% | 4,500 |
| Dec 15, 2025 | 695.00 | 700.00 | 695.00 | 698.00 | 689.23 | 0.43% | 3,400 |
| Dec 12, 2025 | 688.00 | 696.00 | 688.00 | 695.00 | 686.27 | 1.02% | 1,800 |
| Dec 11, 2025 | 697.00 | 698.00 | 687.00 | 688.00 | 679.36 | -1.29% | 2,200 |
| Dec 10, 2025 | 690.00 | 697.00 | 687.00 | 697.00 | 688.24 | 0.72% | 7,300 |
| Dec 9, 2025 | 690.00 | 692.00 | 690.00 | 692.00 | 683.31 | - | 1,000 |
| Dec 8, 2025 | 694.00 | 694.00 | 690.00 | 692.00 | 683.31 | -0.29% | 5,700 |
| Dec 5, 2025 | 693.00 | 694.00 | 692.00 | 694.00 | 685.28 | 0.14% | 1,500 |
| Dec 4, 2025 | 690.00 | 693.00 | 688.00 | 693.00 | 684.29 | - | 3,600 |
| Dec 3, 2025 | 695.00 | 700.00 | 693.00 | 693.00 | 684.29 | -0.29% | 3,300 |
| Dec 2, 2025 | 702.00 | 702.00 | 693.00 | 695.00 | 686.27 | 0.43% | 4,100 |
| Dec 1, 2025 | 700.00 | 705.00 | 689.00 | 692.00 | 683.31 | -1.00% | 10,700 |