Kanematsu Engineering Co., Ltd. (TYO:6402)
Japan
· Delayed Price · Currency is JPY 1,783.00
-26.00 (-1.44%)
Apr 30, 2026, 1:31 PM JST
Kanematsu Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,780.00 | 1,809.00 | 1,780.00 | 1,809.00 | 1,809.00 | 1.57% | 14,500 |
| Apr 27, 2026 | 1,824.00 | 1,829.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.04% | 22,900 |
| Apr 24, 2026 | 1,839.00 | 1,841.00 | 1,794.00 | 1,818.00 | 1,818.00 | -1.73% | 27,600 |
| Apr 23, 2026 | 1,863.00 | 1,863.00 | 1,815.00 | 1,850.00 | 1,850.00 | -1.02% | 14,500 |
| Apr 22, 2026 | 1,925.00 | 1,925.00 | 1,858.00 | 1,869.00 | 1,869.00 | -1.94% | 17,500 |
| Apr 21, 2026 | 1,886.00 | 1,923.00 | 1,871.00 | 1,906.00 | 1,906.00 | 1.38% | 26,200 |
| Apr 20, 2026 | 1,917.00 | 1,923.00 | 1,869.00 | 1,880.00 | 1,880.00 | -1.00% | 19,700 |
| Apr 17, 2026 | 1,859.00 | 1,932.00 | 1,852.00 | 1,899.00 | 1,899.00 | 2.82% | 33,600 |
| Apr 16, 2026 | 1,865.00 | 1,877.00 | 1,842.00 | 1,847.00 | 1,847.00 | -0.11% | 19,500 |
| Apr 15, 2026 | 1,812.00 | 1,853.00 | 1,812.00 | 1,849.00 | 1,849.00 | 2.21% | 13,900 |
| Apr 14, 2026 | 1,823.00 | 1,841.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.11% | 16,400 |
| Apr 13, 2026 | 1,807.00 | 1,846.00 | 1,807.00 | 1,811.00 | 1,811.00 | 0.22% | 20,500 |
| Apr 10, 2026 | 1,865.00 | 1,866.00 | 1,807.00 | 1,807.00 | 1,807.00 | -3.11% | 15,900 |
| Apr 9, 2026 | 1,906.00 | 1,911.00 | 1,865.00 | 1,865.00 | 1,865.00 | -2.05% | 7,200 |
| Apr 8, 2026 | 1,880.00 | 1,928.00 | 1,880.00 | 1,904.00 | 1,904.00 | 2.53% | 19,500 |
| Apr 7, 2026 | 1,838.00 | 1,860.00 | 1,838.00 | 1,857.00 | 1,857.00 | 1.09% | 6,500 |
| Apr 6, 2026 | 1,840.00 | 1,868.00 | 1,821.00 | 1,837.00 | 1,837.00 | -0.16% | 17,700 |
| Apr 3, 2026 | 1,865.00 | 1,876.00 | 1,827.00 | 1,840.00 | 1,840.00 | -1.18% | 20,500 |
| Apr 2, 2026 | 1,876.00 | 1,901.00 | 1,853.00 | 1,862.00 | 1,862.00 | -0.43% | 18,100 |
| Apr 1, 2026 | 1,824.00 | 1,888.00 | 1,824.00 | 1,870.00 | 1,870.00 | 3.72% | 20,800 |
| Mar 31, 2026 | 1,806.00 | 1,847.00 | 1,771.00 | 1,803.00 | 1,803.00 | -0.28% | 28,500 |
| Mar 30, 2026 | 1,793.00 | 1,816.00 | 1,765.00 | 1,808.00 | 1,808.00 | -2.74% | 24,700 |
| Mar 27, 2026 | 1,837.00 | 1,862.00 | 1,821.00 | 1,859.00 | 1,793.00 | -0.11% | 17,900 |
| Mar 26, 2026 | 1,890.00 | 1,890.00 | 1,855.00 | 1,861.00 | 1,794.93 | -1.06% | 20,000 |
| Mar 25, 2026 | 1,861.00 | 1,884.00 | 1,854.00 | 1,881.00 | 1,814.22 | 2.62% | 18,300 |
| Mar 24, 2026 | 1,864.00 | 1,878.00 | 1,817.00 | 1,833.00 | 1,767.92 | -0.05% | 28,800 |
| Mar 23, 2026 | 1,903.00 | 1,903.00 | 1,816.00 | 1,834.00 | 1,768.89 | -6.29% | 61,100 |
| Mar 19, 2026 | 1,982.00 | 1,984.00 | 1,943.00 | 1,957.00 | 1,887.52 | -1.86% | 22,000 |
| Mar 18, 2026 | 1,993.00 | 2,016.00 | 1,960.00 | 1,994.00 | 1,923.21 | -0.10% | 24,500 |
| Mar 17, 2026 | 1,976.00 | 1,997.00 | 1,964.00 | 1,996.00 | 1,925.14 | 2.52% | 20,800 |
| Mar 16, 2026 | 1,980.00 | 1,982.00 | 1,935.00 | 1,947.00 | 1,877.88 | -3.42% | 37,500 |
| Mar 13, 2026 | 2,003.00 | 2,030.00 | 2,001.00 | 2,016.00 | 1,944.43 | -1.03% | 22,200 |
| Mar 12, 2026 | 2,050.00 | 2,050.00 | 2,018.00 | 2,037.00 | 1,964.68 | -0.73% | 30,700 |
| Mar 11, 2026 | 2,052.00 | 2,112.00 | 2,026.00 | 2,052.00 | 1,979.15 | 1.84% | 50,100 |
| Mar 10, 2026 | 2,018.00 | 2,054.00 | 1,997.00 | 2,015.00 | 1,943.46 | 0.50% | 32,200 |
| Mar 9, 2026 | 2,000.00 | 2,019.00 | 1,925.00 | 2,005.00 | 1,933.82 | -3.84% | 60,100 |
| Mar 6, 2026 | 2,080.00 | 2,140.00 | 1,999.00 | 2,085.00 | 2,010.98 | 2.71% | 48,400 |
| Mar 5, 2026 | 2,005.00 | 2,058.00 | 1,969.00 | 2,030.00 | 1,957.93 | 4.37% | 70,000 |
| Mar 4, 2026 | 1,915.00 | 1,945.00 | 1,853.00 | 1,945.00 | 1,875.95 | 1.46% | 54,300 |
| Mar 3, 2026 | 1,983.00 | 1,990.00 | 1,910.00 | 1,917.00 | 1,848.94 | -1.34% | 73,500 |
| Mar 2, 2026 | 1,857.00 | 1,943.00 | 1,840.00 | 1,943.00 | 1,874.02 | 4.52% | 27,400 |
| Feb 27, 2026 | 1,842.00 | 1,859.00 | 1,834.00 | 1,859.00 | 1,793.00 | 0.92% | 15,400 |
| Feb 26, 2026 | 1,800.00 | 1,844.00 | 1,800.00 | 1,842.00 | 1,776.60 | 2.39% | 14,300 |
| Feb 25, 2026 | 1,782.00 | 1,803.00 | 1,772.00 | 1,799.00 | 1,735.13 | 0.84% | 21,600 |
| Feb 24, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,784.00 | 1,720.66 | -0.83% | 8,800 |
| Feb 20, 2026 | 1,795.00 | 1,807.00 | 1,785.00 | 1,799.00 | 1,735.13 | -0.83% | 5,500 |
| Feb 19, 2026 | 1,797.00 | 1,814.00 | 1,773.00 | 1,814.00 | 1,749.60 | 1.17% | 16,500 |
| Feb 18, 2026 | 1,756.00 | 1,803.00 | 1,756.00 | 1,793.00 | 1,729.34 | 1.64% | 15,700 |
| Feb 17, 2026 | 1,772.00 | 1,772.00 | 1,746.00 | 1,764.00 | 1,701.37 | -0.79% | 14,800 |
| Feb 16, 2026 | 1,790.00 | 1,797.00 | 1,743.00 | 1,778.00 | 1,714.88 | 0.34% | 22,100 |
| Feb 13, 2026 | 1,781.00 | 1,793.00 | 1,751.00 | 1,772.00 | 1,709.09 | -0.62% | 13,900 |
| Feb 12, 2026 | 1,779.00 | 1,822.00 | 1,767.00 | 1,783.00 | 1,719.70 | 0.22% | 28,900 |
| Feb 10, 2026 | 1,785.00 | 1,786.00 | 1,742.00 | 1,779.00 | 1,715.84 | 0.40% | 26,000 |
| Feb 9, 2026 | 1,760.00 | 1,784.00 | 1,710.00 | 1,772.00 | 1,709.09 | 3.69% | 134,900 |
| Feb 6, 2026 | 1,690.00 | 1,720.00 | 1,660.00 | 1,709.00 | 1,648.33 | 1.12% | 44,000 |
| Feb 5, 2026 | 1,700.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,630.00 | -0.12% | 14,800 |
| Feb 4, 2026 | 1,671.00 | 1,700.00 | 1,663.00 | 1,692.00 | 1,631.93 | 1.32% | 9,100 |
| Feb 3, 2026 | 1,678.00 | 1,690.00 | 1,664.00 | 1,670.00 | 1,610.71 | -0.54% | 10,500 |
| Feb 2, 2026 | 1,656.00 | 1,699.00 | 1,652.00 | 1,679.00 | 1,619.39 | 1.63% | 9,300 |
| Jan 30, 2026 | 1,637.00 | 1,653.00 | 1,614.00 | 1,652.00 | 1,593.35 | 0.36% | 13,400 |
| Jan 29, 2026 | 1,670.00 | 1,670.00 | 1,629.00 | 1,646.00 | 1,587.56 | -1.79% | 12,800 |
| Jan 28, 2026 | 1,684.00 | 1,684.00 | 1,659.00 | 1,676.00 | 1,616.50 | -0.83% | 3,400 |
| Jan 27, 2026 | 1,686.00 | 1,694.00 | 1,677.00 | 1,690.00 | 1,630.00 | -0.47% | 2,600 |
| Jan 26, 2026 | 1,700.00 | 1,700.00 | 1,682.00 | 1,698.00 | 1,637.72 | -0.18% | 2,600 |
| Jan 23, 2026 | 1,700.00 | 1,707.00 | 1,694.00 | 1,701.00 | 1,640.61 | 0.06% | 4,000 |
| Jan 22, 2026 | 1,710.00 | 1,728.00 | 1,698.00 | 1,700.00 | 1,639.64 | 0.06% | 7,100 |
| Jan 21, 2026 | 1,664.00 | 1,700.00 | 1,629.00 | 1,699.00 | 1,638.68 | 0.83% | 8,200 |
| Jan 20, 2026 | 1,729.00 | 1,730.00 | 1,650.00 | 1,685.00 | 1,625.18 | -2.94% | 12,900 |
| Jan 19, 2026 | 1,744.00 | 1,744.00 | 1,725.00 | 1,736.00 | 1,674.37 | -0.52% | 6,800 |
| Jan 16, 2026 | 1,741.00 | 1,760.00 | 1,728.00 | 1,745.00 | 1,683.05 | 0.29% | 8,300 |
| Jan 15, 2026 | 1,714.00 | 1,740.00 | 1,714.00 | 1,740.00 | 1,678.22 | 1.99% | 6,800 |
| Jan 14, 2026 | 1,660.00 | 1,714.00 | 1,660.00 | 1,706.00 | 1,645.43 | 2.77% | 7,600 |
| Jan 13, 2026 | 1,668.00 | 1,668.00 | 1,660.00 | 1,660.00 | 1,601.07 | 0.73% | 7,100 |
| Jan 9, 2026 | 1,641.00 | 1,649.00 | 1,641.00 | 1,648.00 | 1,589.49 | -0.24% | 700 |
| Jan 8, 2026 | 1,650.00 | 1,655.00 | 1,642.00 | 1,652.00 | 1,593.35 | 0.12% | 1,700 |
| Jan 7, 2026 | 1,652.00 | 1,664.00 | 1,640.00 | 1,650.00 | 1,591.42 | -0.48% | 4,300 |
| Jan 6, 2026 | 1,605.00 | 1,675.00 | 1,605.00 | 1,658.00 | 1,599.14 | 2.98% | 10,600 |
| Jan 5, 2026 | 1,618.00 | 1,618.00 | 1,595.00 | 1,610.00 | 1,552.84 | 0.75% | 19,000 |
| Dec 30, 2025 | 1,596.00 | 1,610.00 | 1,579.00 | 1,598.00 | 1,541.27 | - | 1,900 |
| Dec 29, 2025 | 1,585.00 | 1,610.00 | 1,585.00 | 1,598.00 | 1,541.27 | -0.06% | 4,900 |
| Dec 26, 2025 | 1,600.00 | 1,615.00 | 1,581.00 | 1,599.00 | 1,542.23 | 0.13% | 10,000 |
| Dec 25, 2025 | 1,598.00 | 1,598.00 | 1,590.00 | 1,597.00 | 1,540.30 | 0.44% | 2,900 |
| Dec 24, 2025 | 1,585.00 | 1,604.00 | 1,585.00 | 1,590.00 | 1,533.55 | 0.32% | 9,100 |
| Dec 23, 2025 | 1,582.00 | 1,585.00 | 1,541.00 | 1,585.00 | 1,528.73 | 0.44% | 7,500 |
| Dec 22, 2025 | 1,582.00 | 1,582.00 | 1,570.00 | 1,578.00 | 1,521.98 | 0.06% | 5,800 |
| Dec 19, 2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,577.00 | 1,521.01 | 0.19% | 3,000 |
| Dec 18, 2025 | 1,580.00 | 1,583.00 | 1,565.00 | 1,574.00 | 1,518.12 | -0.44% | 2,900 |
| Dec 17, 2025 | 1,561.00 | 1,581.00 | 1,551.00 | 1,581.00 | 1,524.87 | 2.07% | 8,100 |
| Dec 16, 2025 | 1,565.00 | 1,565.00 | 1,545.00 | 1,549.00 | 1,494.01 | - | 8,900 |
| Dec 15, 2025 | 1,539.00 | 1,567.00 | 1,533.00 | 1,549.00 | 1,494.01 | -0.39% | 7,500 |
| Dec 12, 2025 | 1,563.00 | 1,564.00 | 1,549.00 | 1,555.00 | 1,499.79 | 0.78% | 11,100 |
| Dec 11, 2025 | 1,532.00 | 1,544.00 | 1,527.00 | 1,543.00 | 1,488.22 | 0.98% | 5,300 |
| Dec 10, 2025 | 1,520.00 | 1,532.00 | 1,520.00 | 1,528.00 | 1,473.75 | 0.66% | 5,800 |
| Dec 9, 2025 | 1,516.00 | 1,519.00 | 1,510.00 | 1,518.00 | 1,464.11 | 0.13% | 1,900 |
| Dec 8, 2025 | 1,512.00 | 1,517.00 | 1,502.00 | 1,516.00 | 1,462.18 | 0.86% | 6,900 |
| Dec 5, 2025 | 1,505.00 | 1,508.00 | 1,496.00 | 1,503.00 | 1,449.64 | -0.13% | 4,400 |
| Dec 4, 2025 | 1,507.00 | 1,513.00 | 1,505.00 | 1,505.00 | 1,451.57 | -0.07% | 4,400 |
| Dec 3, 2025 | 1,512.00 | 1,513.00 | 1,506.00 | 1,506.00 | 1,452.53 | -0.26% | 2,100 |
| Dec 2, 2025 | 1,505.00 | 1,511.00 | 1,500.00 | 1,510.00 | 1,456.39 | -0.07% | 3,500 |
| Dec 1, 2025 | 1,508.00 | 1,511.00 | 1,504.00 | 1,511.00 | 1,457.36 | 0.13% | 4,000 |