Kanematsu Engineering Co., Ltd. (TYO:6402)
Japan
· Delayed Price · Currency is JPY 2,015.00
+10.00 (0.50%)
At close: Mar 10, 2026
Kanematsu Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,018.00 | 2,054.00 | 1,997.00 | 2,015.00 | 2,015.00 | 0.50% | 32,200 |
| Mar 9, 2026 | 2,000.00 | 2,019.00 | 1,925.00 | 2,005.00 | 2,005.00 | -3.84% | 60,100 |
| Mar 6, 2026 | 2,080.00 | 2,140.00 | 1,999.00 | 2,085.00 | 2,085.00 | 2.71% | 48,400 |
| Mar 5, 2026 | 2,005.00 | 2,058.00 | 1,969.00 | 2,030.00 | 2,030.00 | 4.37% | 70,000 |
| Mar 4, 2026 | 1,915.00 | 1,945.00 | 1,853.00 | 1,945.00 | 1,945.00 | 1.46% | 54,300 |
| Mar 3, 2026 | 1,983.00 | 1,990.00 | 1,910.00 | 1,917.00 | 1,917.00 | -1.34% | 73,500 |
| Mar 2, 2026 | 1,857.00 | 1,943.00 | 1,840.00 | 1,943.00 | 1,943.00 | 4.52% | 27,400 |
| Feb 27, 2026 | 1,842.00 | 1,859.00 | 1,834.00 | 1,859.00 | 1,859.00 | 0.92% | 15,400 |
| Feb 26, 2026 | 1,800.00 | 1,844.00 | 1,800.00 | 1,842.00 | 1,842.00 | 2.39% | 14,300 |
| Feb 25, 2026 | 1,782.00 | 1,803.00 | 1,772.00 | 1,799.00 | 1,799.00 | 0.84% | 21,600 |
| Feb 24, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,784.00 | 1,784.00 | -0.83% | 8,800 |
| Feb 20, 2026 | 1,795.00 | 1,807.00 | 1,785.00 | 1,799.00 | 1,799.00 | -0.83% | 5,500 |
| Feb 19, 2026 | 1,797.00 | 1,814.00 | 1,773.00 | 1,814.00 | 1,814.00 | 1.17% | 16,500 |
| Feb 18, 2026 | 1,756.00 | 1,803.00 | 1,756.00 | 1,793.00 | 1,793.00 | 1.64% | 15,700 |
| Feb 17, 2026 | 1,772.00 | 1,772.00 | 1,746.00 | 1,764.00 | 1,764.00 | -0.79% | 14,800 |
| Feb 16, 2026 | 1,790.00 | 1,797.00 | 1,743.00 | 1,778.00 | 1,778.00 | 0.34% | 22,100 |
| Feb 13, 2026 | 1,781.00 | 1,793.00 | 1,751.00 | 1,772.00 | 1,772.00 | -0.62% | 13,900 |
| Feb 12, 2026 | 1,779.00 | 1,822.00 | 1,767.00 | 1,783.00 | 1,783.00 | 0.22% | 28,900 |
| Feb 10, 2026 | 1,785.00 | 1,786.00 | 1,742.00 | 1,779.00 | 1,779.00 | 0.40% | 26,000 |
| Feb 9, 2026 | 1,760.00 | 1,784.00 | 1,710.00 | 1,772.00 | 1,772.00 | 3.69% | 134,900 |
| Feb 6, 2026 | 1,690.00 | 1,720.00 | 1,660.00 | 1,709.00 | 1,709.00 | 1.12% | 44,000 |
| Feb 5, 2026 | 1,700.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.12% | 14,800 |
| Feb 4, 2026 | 1,671.00 | 1,700.00 | 1,663.00 | 1,692.00 | 1,692.00 | 1.32% | 9,100 |
| Feb 3, 2026 | 1,678.00 | 1,690.00 | 1,664.00 | 1,670.00 | 1,670.00 | -0.54% | 10,500 |
| Feb 2, 2026 | 1,656.00 | 1,699.00 | 1,652.00 | 1,679.00 | 1,679.00 | 1.63% | 9,300 |
| Jan 30, 2026 | 1,637.00 | 1,653.00 | 1,614.00 | 1,652.00 | 1,652.00 | 0.36% | 13,400 |
| Jan 29, 2026 | 1,670.00 | 1,670.00 | 1,629.00 | 1,646.00 | 1,646.00 | -1.79% | 12,800 |
| Jan 28, 2026 | 1,684.00 | 1,684.00 | 1,659.00 | 1,676.00 | 1,676.00 | -0.83% | 3,400 |
| Jan 27, 2026 | 1,686.00 | 1,694.00 | 1,677.00 | 1,690.00 | 1,690.00 | -0.47% | 2,600 |
| Jan 26, 2026 | 1,700.00 | 1,700.00 | 1,682.00 | 1,698.00 | 1,698.00 | -0.18% | 2,600 |
| Jan 23, 2026 | 1,700.00 | 1,707.00 | 1,694.00 | 1,701.00 | 1,701.00 | 0.06% | 4,000 |
| Jan 22, 2026 | 1,710.00 | 1,728.00 | 1,698.00 | 1,700.00 | 1,700.00 | 0.06% | 7,100 |
| Jan 21, 2026 | 1,664.00 | 1,700.00 | 1,629.00 | 1,699.00 | 1,699.00 | 0.83% | 8,200 |
| Jan 20, 2026 | 1,729.00 | 1,730.00 | 1,650.00 | 1,685.00 | 1,685.00 | -2.94% | 12,900 |
| Jan 19, 2026 | 1,744.00 | 1,744.00 | 1,725.00 | 1,736.00 | 1,736.00 | -0.52% | 6,800 |
| Jan 16, 2026 | 1,741.00 | 1,760.00 | 1,728.00 | 1,745.00 | 1,745.00 | 0.29% | 8,300 |
| Jan 15, 2026 | 1,714.00 | 1,740.00 | 1,714.00 | 1,740.00 | 1,740.00 | 1.99% | 6,800 |
| Jan 14, 2026 | 1,660.00 | 1,714.00 | 1,660.00 | 1,706.00 | 1,706.00 | 2.77% | 7,600 |
| Jan 13, 2026 | 1,668.00 | 1,668.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.73% | 7,100 |
| Jan 9, 2026 | 1,641.00 | 1,649.00 | 1,641.00 | 1,648.00 | 1,648.00 | -0.24% | 700 |
| Jan 8, 2026 | 1,650.00 | 1,655.00 | 1,642.00 | 1,652.00 | 1,652.00 | 0.12% | 1,700 |
| Jan 7, 2026 | 1,652.00 | 1,664.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.48% | 4,300 |
| Jan 6, 2026 | 1,605.00 | 1,675.00 | 1,605.00 | 1,658.00 | 1,658.00 | 2.98% | 10,600 |
| Jan 5, 2026 | 1,618.00 | 1,618.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.75% | 19,000 |
| Dec 30, 2025 | 1,596.00 | 1,610.00 | 1,579.00 | 1,598.00 | 1,598.00 | - | 1,900 |
| Dec 29, 2025 | 1,585.00 | 1,610.00 | 1,585.00 | 1,598.00 | 1,598.00 | -0.06% | 4,900 |
| Dec 26, 2025 | 1,600.00 | 1,615.00 | 1,581.00 | 1,599.00 | 1,599.00 | 0.13% | 10,000 |
| Dec 25, 2025 | 1,598.00 | 1,598.00 | 1,590.00 | 1,597.00 | 1,597.00 | 0.44% | 2,900 |
| Dec 24, 2025 | 1,585.00 | 1,604.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.32% | 9,100 |
| Dec 23, 2025 | 1,582.00 | 1,585.00 | 1,541.00 | 1,585.00 | 1,585.00 | 0.44% | 7,500 |
| Dec 22, 2025 | 1,582.00 | 1,582.00 | 1,570.00 | 1,578.00 | 1,578.00 | 0.06% | 5,800 |
| Dec 19, 2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,577.00 | 1,577.00 | 0.19% | 3,000 |
| Dec 18, 2025 | 1,580.00 | 1,583.00 | 1,565.00 | 1,574.00 | 1,574.00 | -0.44% | 2,900 |
| Dec 17, 2025 | 1,561.00 | 1,581.00 | 1,551.00 | 1,581.00 | 1,581.00 | 2.07% | 8,100 |
| Dec 16, 2025 | 1,565.00 | 1,565.00 | 1,545.00 | 1,549.00 | 1,549.00 | - | 8,900 |
| Dec 15, 2025 | 1,539.00 | 1,567.00 | 1,533.00 | 1,549.00 | 1,549.00 | -0.39% | 7,500 |
| Dec 12, 2025 | 1,563.00 | 1,564.00 | 1,549.00 | 1,555.00 | 1,555.00 | 0.78% | 11,100 |
| Dec 11, 2025 | 1,532.00 | 1,544.00 | 1,527.00 | 1,543.00 | 1,543.00 | 0.98% | 5,300 |
| Dec 10, 2025 | 1,520.00 | 1,532.00 | 1,520.00 | 1,528.00 | 1,528.00 | 0.66% | 5,800 |
| Dec 9, 2025 | 1,516.00 | 1,519.00 | 1,510.00 | 1,518.00 | 1,518.00 | 0.13% | 1,900 |
| Dec 8, 2025 | 1,512.00 | 1,517.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.86% | 6,900 |
| Dec 5, 2025 | 1,505.00 | 1,508.00 | 1,496.00 | 1,503.00 | 1,503.00 | -0.13% | 4,400 |
| Dec 4, 2025 | 1,507.00 | 1,513.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.07% | 4,400 |
| Dec 3, 2025 | 1,512.00 | 1,513.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.26% | 2,100 |
| Dec 2, 2025 | 1,505.00 | 1,511.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.07% | 3,500 |
| Dec 1, 2025 | 1,508.00 | 1,511.00 | 1,504.00 | 1,511.00 | 1,511.00 | 0.13% | 4,000 |
| Nov 28, 2025 | 1,498.00 | 1,509.00 | 1,498.00 | 1,509.00 | 1,509.00 | 0.80% | 2,000 |
| Nov 27, 2025 | 1,511.00 | 1,511.00 | 1,496.00 | 1,497.00 | 1,497.00 | -0.53% | 7,500 |
| Nov 26, 2025 | 1,500.00 | 1,509.00 | 1,488.00 | 1,505.00 | 1,505.00 | 1.07% | 4,200 |
| Nov 25, 2025 | 1,500.00 | 1,506.00 | 1,488.00 | 1,489.00 | 1,489.00 | -0.60% | 6,500 |
| Nov 21, 2025 | 1,482.00 | 1,510.00 | 1,482.00 | 1,498.00 | 1,498.00 | 0.47% | 4,600 |
| Nov 20, 2025 | 1,490.00 | 1,502.00 | 1,490.00 | 1,491.00 | 1,491.00 | 0.68% | 6,400 |
| Nov 19, 2025 | 1,496.00 | 1,500.00 | 1,475.00 | 1,481.00 | 1,481.00 | -0.54% | 7,000 |
| Nov 18, 2025 | 1,503.00 | 1,509.00 | 1,484.00 | 1,489.00 | 1,489.00 | -1.65% | 11,500 |
| Nov 17, 2025 | 1,513.00 | 1,520.00 | 1,506.00 | 1,514.00 | 1,514.00 | 0.07% | 9,600 |
| Nov 14, 2025 | 1,521.00 | 1,521.00 | 1,512.00 | 1,513.00 | 1,513.00 | -0.53% | 4,000 |
| Nov 13, 2025 | 1,524.00 | 1,524.00 | 1,506.00 | 1,521.00 | 1,521.00 | 0.60% | 6,600 |
| Nov 12, 2025 | 1,513.00 | 1,520.00 | 1,506.00 | 1,512.00 | 1,512.00 | -0.13% | 11,200 |
| Nov 11, 2025 | 1,535.00 | 1,540.00 | 1,495.00 | 1,514.00 | 1,514.00 | -2.57% | 36,700 |
| Nov 10, 2025 | 1,525.00 | 1,558.00 | 1,520.00 | 1,554.00 | 1,554.00 | 1.30% | 26,800 |
| Nov 7, 2025 | 1,590.00 | 1,592.00 | 1,500.00 | 1,534.00 | 1,534.00 | -1.86% | 59,000 |
| Nov 6, 2025 | 1,573.00 | 1,574.00 | 1,545.00 | 1,563.00 | 1,563.00 | 1.96% | 27,400 |
| Nov 5, 2025 | 1,518.00 | 1,547.00 | 1,489.00 | 1,533.00 | 1,533.00 | 0.86% | 16,000 |
| Nov 4, 2025 | 1,515.00 | 1,543.00 | 1,512.00 | 1,520.00 | 1,520.00 | 0.73% | 5,600 |
| Oct 31, 2025 | 1,493.00 | 1,520.00 | 1,493.00 | 1,509.00 | 1,509.00 | 1.28% | 5,200 |
| Oct 30, 2025 | 1,504.00 | 1,505.00 | 1,478.00 | 1,490.00 | 1,490.00 | -1.00% | 14,500 |
| Oct 29, 2025 | 1,541.00 | 1,541.00 | 1,505.00 | 1,505.00 | 1,505.00 | -3.28% | 8,800 |
| Oct 28, 2025 | 1,577.00 | 1,577.00 | 1,550.00 | 1,556.00 | 1,556.00 | -0.89% | 5,500 |
| Oct 27, 2025 | 1,552.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 1.03% | 9,100 |
| Oct 24, 2025 | 1,592.00 | 1,592.00 | 1,526.00 | 1,554.00 | 1,554.00 | -2.51% | 20,400 |
| Oct 23, 2025 | 1,489.00 | 1,594.00 | 1,489.00 | 1,594.00 | 1,594.00 | 6.76% | 39,200 |
| Oct 22, 2025 | 1,490.00 | 1,520.00 | 1,489.00 | 1,493.00 | 1,493.00 | -0.40% | 27,400 |
| Oct 21, 2025 | 1,503.00 | 1,519.00 | 1,498.00 | 1,499.00 | 1,499.00 | -0.73% | 9,900 |
| Oct 20, 2025 | 1,480.00 | 1,539.00 | 1,480.00 | 1,510.00 | 1,510.00 | 1.89% | 21,700 |
| Oct 17, 2025 | 1,495.00 | 1,506.00 | 1,479.00 | 1,482.00 | 1,482.00 | -1.72% | 14,300 |
| Oct 16, 2025 | 1,495.00 | 1,511.00 | 1,495.00 | 1,508.00 | 1,508.00 | - | 8,100 |
| Oct 15, 2025 | 1,473.00 | 1,511.00 | 1,473.00 | 1,508.00 | 1,508.00 | 2.24% | 3,800 |
| Oct 14, 2025 | 1,484.00 | 1,498.00 | 1,464.00 | 1,475.00 | 1,475.00 | -2.32% | 8,600 |
| Oct 10, 2025 | 1,500.00 | 1,524.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.59% | 10,700 |
| Oct 9, 2025 | 1,501.00 | 1,526.00 | 1,500.00 | 1,519.00 | 1,519.00 | 0.80% | 11,500 |