Kaname Kogyo Co.,Ltd. (TYO:6566)
Japan
· Delayed Price · Currency is JPY 1,521.00
-17.00 (-1.11%)
Apr 28, 2026, 3:30 PM JST
Kaname Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,538.00 | 1,538.00 | 1,478.00 | 1,521.00 | 1,521.00 | -1.11% | 4,500 |
| Apr 27, 2026 | 1,488.00 | 1,538.00 | 1,442.00 | 1,538.00 | 1,538.00 | 4.13% | 10,600 |
| Apr 24, 2026 | 1,369.00 | 1,490.00 | 1,339.00 | 1,477.00 | 1,477.00 | 10.31% | 23,400 |
| Apr 23, 2026 | 1,349.00 | 1,359.00 | 1,338.00 | 1,339.00 | 1,339.00 | -1.18% | 1,500 |
| Apr 22, 2026 | 1,423.00 | 1,423.00 | 1,342.00 | 1,355.00 | 1,355.00 | -3.76% | 10,100 |
| Apr 21, 2026 | 1,417.00 | 1,427.00 | 1,400.00 | 1,408.00 | 1,408.00 | -0.21% | 3,700 |
| Apr 20, 2026 | 1,425.00 | 1,429.00 | 1,397.00 | 1,411.00 | 1,411.00 | -1.26% | 800 |
| Apr 17, 2026 | 1,430.00 | 1,438.00 | 1,426.00 | 1,429.00 | 1,429.00 | -0.07% | 900 |
| Apr 16, 2026 | 1,434.00 | 1,439.00 | 1,418.00 | 1,430.00 | 1,430.00 | 0.14% | 3,700 |
| Apr 15, 2026 | 1,405.00 | 1,437.00 | 1,405.00 | 1,428.00 | 1,428.00 | - | 2,800 |
| Apr 14, 2026 | 1,412.00 | 1,430.00 | 1,401.00 | 1,428.00 | 1,428.00 | 2.00% | 1,300 |
| Apr 13, 2026 | 1,401.00 | 1,415.00 | 1,386.00 | 1,400.00 | 1,400.00 | -0.43% | 1,200 |
| Apr 10, 2026 | 1,420.00 | 1,420.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.71% | 2,800 |
| Apr 9, 2026 | 1,424.00 | 1,436.00 | 1,411.00 | 1,416.00 | 1,416.00 | -0.56% | 5,500 |
| Apr 8, 2026 | 1,440.00 | 1,469.00 | 1,421.00 | 1,424.00 | 1,424.00 | -0.63% | 6,200 |
| Apr 7, 2026 | 1,439.00 | 1,439.00 | 1,421.00 | 1,433.00 | 1,433.00 | -0.90% | 2,300 |
| Apr 6, 2026 | 1,479.00 | 1,479.00 | 1,434.00 | 1,446.00 | 1,446.00 | -2.49% | 1,100 |
| Apr 3, 2026 | 1,485.00 | 1,485.00 | 1,464.00 | 1,483.00 | 1,483.00 | -0.07% | 500 |
| Apr 2, 2026 | 1,485.00 | 1,485.00 | 1,454.00 | 1,484.00 | 1,484.00 | 1.02% | 800 |
| Apr 1, 2026 | 1,469.00 | 1,471.00 | 1,444.00 | 1,469.00 | 1,469.00 | - | 700 |
| Mar 31, 2026 | 1,427.00 | 1,470.00 | 1,426.00 | 1,469.00 | 1,469.00 | 3.16% | 1,800 |
| Mar 30, 2026 | 1,446.00 | 1,492.00 | 1,424.00 | 1,424.00 | 1,424.00 | -1.52% | 1,900 |
| Mar 27, 2026 | 1,450.00 | 1,450.00 | 1,434.00 | 1,446.00 | 1,417.00 | -0.28% | 2,800 |
| Mar 26, 2026 | 1,457.00 | 1,464.00 | 1,449.00 | 1,450.00 | 1,420.92 | -0.34% | 1,100 |
| Mar 25, 2026 | 1,477.00 | 1,477.00 | 1,450.00 | 1,455.00 | 1,425.82 | 0.21% | 3,600 |
| Mar 24, 2026 | 1,450.00 | 1,477.00 | 1,417.00 | 1,452.00 | 1,422.88 | 0.14% | 3,700 |
| Mar 23, 2026 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,420.92 | -2.68% | 6,300 |
| Mar 19, 2026 | 1,501.00 | 1,511.00 | 1,465.00 | 1,490.00 | 1,460.12 | -1.65% | 9,200 |
| Mar 18, 2026 | 1,513.00 | 1,539.00 | 1,500.00 | 1,515.00 | 1,484.62 | 0.13% | 7,500 |
| Mar 17, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,482.66 | -1.30% | 300 |
| Mar 16, 2026 | 1,542.00 | 1,551.00 | 1,518.00 | 1,533.00 | 1,502.26 | -1.48% | 3,800 |
| Mar 13, 2026 | 1,552.00 | 1,566.00 | 1,545.00 | 1,556.00 | 1,524.79 | -1.39% | 2,000 |
| Mar 12, 2026 | 1,557.00 | 1,578.00 | 1,555.00 | 1,578.00 | 1,546.35 | 0.06% | 400 |
| Mar 11, 2026 | 1,563.00 | 1,577.00 | 1,550.00 | 1,577.00 | 1,545.37 | 1.28% | 400 |
| Mar 10, 2026 | 1,555.00 | 1,557.00 | 1,530.00 | 1,557.00 | 1,525.77 | 0.13% | 700 |
| Mar 9, 2026 | 1,521.00 | 1,555.00 | 1,504.00 | 1,555.00 | 1,523.81 | -0.38% | 1,400 |
| Mar 6, 2026 | 1,521.00 | 1,569.00 | 1,521.00 | 1,561.00 | 1,529.69 | - | 600 |
| Mar 5, 2026 | 1,579.00 | 1,593.00 | 1,547.00 | 1,561.00 | 1,529.69 | 0.06% | 4,100 |
| Mar 4, 2026 | 1,558.00 | 1,565.00 | 1,502.00 | 1,560.00 | 1,528.71 | -2.38% | 2,100 |
| Mar 3, 2026 | 1,557.00 | 1,598.00 | 1,545.00 | 1,598.00 | 1,565.95 | 1.52% | 3,400 |
| Mar 2, 2026 | 1,597.00 | 1,597.00 | 1,574.00 | 1,574.00 | 1,542.43 | -1.44% | 700 |
| Feb 27, 2026 | 1,595.00 | 1,597.00 | 1,595.00 | 1,597.00 | 1,564.97 | 0.63% | 800 |
| Feb 26, 2026 | 1,551.00 | 1,587.00 | 1,520.00 | 1,587.00 | 1,555.17 | 2.99% | 2,400 |
| Feb 25, 2026 | 1,484.00 | 1,576.00 | 1,484.00 | 1,541.00 | 1,510.09 | 3.91% | 8,900 |
| Feb 24, 2026 | 1,471.00 | 1,483.00 | 1,470.00 | 1,483.00 | 1,453.26 | 0.07% | 500 |
| Feb 20, 2026 | 1,489.00 | 1,495.00 | 1,482.00 | 1,482.00 | 1,452.28 | -1.66% | 2,100 |
| Feb 19, 2026 | 1,500.00 | 1,510.00 | 1,490.00 | 1,507.00 | 1,476.78 | 0.27% | 2,800 |
| Feb 18, 2026 | 1,509.00 | 1,513.00 | 1,481.00 | 1,503.00 | 1,472.86 | -0.46% | 2,200 |
| Feb 17, 2026 | 1,523.00 | 1,534.00 | 1,510.00 | 1,510.00 | 1,479.72 | -1.76% | 300 |
| Feb 16, 2026 | 1,520.00 | 1,542.00 | 1,502.00 | 1,537.00 | 1,506.17 | -1.47% | 2,100 |
| Feb 13, 2026 | 1,520.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,528.71 | - | 400 |
| Feb 12, 2026 | 1,551.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,528.71 | - | 5,400 |
| Feb 10, 2026 | 1,500.00 | 1,614.00 | 1,494.00 | 1,560.00 | 1,528.71 | 4.70% | 25,000 |
| Feb 9, 2026 | 1,482.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,460.12 | 0.54% | 10,300 |
| Feb 6, 2026 | 1,479.00 | 1,487.00 | 1,479.00 | 1,482.00 | 1,452.28 | 0.20% | 7,800 |
| Feb 5, 2026 | 1,461.00 | 1,480.00 | 1,461.00 | 1,479.00 | 1,449.34 | 1.23% | 2,500 |
| Feb 4, 2026 | 1,459.00 | 1,478.00 | 1,455.00 | 1,461.00 | 1,431.70 | -0.20% | 1,600 |
| Feb 3, 2026 | 1,460.00 | 1,464.00 | 1,453.00 | 1,464.00 | 1,434.64 | 0.21% | 2,400 |
| Feb 2, 2026 | 1,457.00 | 1,461.00 | 1,457.00 | 1,461.00 | 1,431.70 | 0.27% | 1,100 |
| Jan 30, 2026 | 1,458.00 | 1,500.00 | 1,446.00 | 1,457.00 | 1,427.78 | 0.48% | 3,300 |
| Jan 29, 2026 | 1,450.00 | 1,453.00 | 1,448.00 | 1,450.00 | 1,420.92 | 0.28% | 7,800 |
| Jan 28, 2026 | 1,445.00 | 1,450.00 | 1,445.00 | 1,446.00 | 1,417.00 | -0.28% | 3,300 |
| Jan 27, 2026 | 1,450.00 | 1,450.00 | 1,442.00 | 1,450.00 | 1,420.92 | - | 7,500 |
| Jan 26, 2026 | 1,450.00 | 1,451.00 | 1,444.00 | 1,450.00 | 1,420.92 | -0.28% | 13,900 |
| Jan 23, 2026 | 1,445.00 | 1,459.00 | 1,442.00 | 1,454.00 | 1,424.84 | - | 1,000 |
| Jan 22, 2026 | 1,451.00 | 1,454.00 | 1,451.00 | 1,454.00 | 1,424.84 | 0.28% | 900 |
| Jan 21, 2026 | 1,449.00 | 1,451.00 | 1,448.00 | 1,450.00 | 1,420.92 | - | 6,200 |
| Jan 20, 2026 | 1,457.00 | 1,457.00 | 1,444.00 | 1,450.00 | 1,420.92 | - | 9,500 |
| Jan 19, 2026 | 1,462.00 | 1,462.00 | 1,435.00 | 1,450.00 | 1,420.92 | -1.56% | 12,700 |
| Jan 16, 2026 | 1,457.00 | 1,473.00 | 1,432.00 | 1,473.00 | 1,443.46 | 1.59% | 12,400 |
| Jan 15, 2026 | 1,448.00 | 1,462.00 | 1,434.00 | 1,450.00 | 1,420.92 | 0.07% | 16,300 |
| Jan 14, 2026 | 1,450.00 | 1,453.00 | 1,444.00 | 1,449.00 | 1,419.94 | -0.28% | 5,500 |
| Jan 13, 2026 | 1,443.00 | 1,453.00 | 1,441.00 | 1,453.00 | 1,423.86 | -0.21% | 2,200 |
| Jan 9, 2026 | 1,425.00 | 1,476.00 | 1,425.00 | 1,456.00 | 1,426.80 | 0.07% | 2,100 |
| Jan 8, 2026 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,425.82 | -0.07% | 2,800 |
| Jan 7, 2026 | 1,449.00 | 1,456.00 | 1,442.00 | 1,456.00 | 1,426.80 | 0.48% | 3,200 |
| Jan 6, 2026 | 1,459.00 | 1,459.00 | 1,446.00 | 1,449.00 | 1,419.94 | -1.56% | 3,700 |
| Jan 5, 2026 | 1,475.00 | 1,480.00 | 1,455.00 | 1,472.00 | 1,442.48 | -0.54% | 1,200 |
| Dec 30, 2025 | 1,480.00 | 1,482.00 | 1,479.00 | 1,480.00 | 1,450.32 | - | 6,500 |
| Dec 29, 2025 | 1,468.00 | 1,490.00 | 1,468.00 | 1,480.00 | 1,450.32 | 0.82% | 5,400 |
| Dec 26, 2025 | 1,466.00 | 1,468.00 | 1,445.00 | 1,468.00 | 1,438.56 | 0.14% | 3,600 |
| Dec 25, 2025 | 1,479.00 | 1,480.00 | 1,464.00 | 1,466.00 | 1,436.60 | -1.21% | 2,000 |
| Dec 24, 2025 | 1,462.00 | 1,493.00 | 1,460.00 | 1,484.00 | 1,454.24 | 1.57% | 4,100 |
| Dec 23, 2025 | 1,460.00 | 1,500.00 | 1,436.00 | 1,461.00 | 1,431.70 | 0.34% | 15,400 |
| Dec 22, 2025 | 1,407.00 | 1,458.00 | 1,407.00 | 1,456.00 | 1,426.80 | 1.39% | 13,500 |
| Dec 19, 2025 | 1,430.00 | 1,436.00 | 1,413.00 | 1,436.00 | 1,407.20 | 0.56% | 2,200 |
| Dec 18, 2025 | 1,405.00 | 1,428.00 | 1,405.00 | 1,428.00 | 1,399.36 | -0.14% | 2,800 |
| Dec 17, 2025 | 1,420.00 | 1,430.00 | 1,418.00 | 1,430.00 | 1,401.32 | 0.70% | 1,700 |
| Dec 16, 2025 | 1,415.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,391.52 | -0.21% | 1,400 |
| Dec 15, 2025 | 1,433.00 | 1,437.00 | 1,412.00 | 1,423.00 | 1,394.46 | -0.63% | 3,700 |
| Dec 12, 2025 | 1,430.00 | 1,435.00 | 1,430.00 | 1,432.00 | 1,403.28 | 0.28% | 4,400 |
| Dec 11, 2025 | 1,436.00 | 1,436.00 | 1,405.00 | 1,428.00 | 1,399.36 | -0.97% | 4,300 |
| Dec 10, 2025 | 1,437.00 | 1,445.00 | 1,402.00 | 1,442.00 | 1,413.08 | - | 5,500 |
| Dec 9, 2025 | 1,437.00 | 1,449.00 | 1,437.00 | 1,442.00 | 1,413.08 | 0.07% | 700 |
| Dec 8, 2025 | 1,458.00 | 1,460.00 | 1,438.00 | 1,441.00 | 1,412.10 | -1.97% | 2,100 |
| Dec 5, 2025 | 1,498.00 | 1,498.00 | 1,463.00 | 1,470.00 | 1,440.52 | -0.88% | 1,600 |
| Dec 4, 2025 | 1,454.00 | 1,483.00 | 1,441.00 | 1,483.00 | 1,453.26 | 1.58% | 1,000 |
| Dec 3, 2025 | 1,481.00 | 1,481.00 | 1,451.00 | 1,460.00 | 1,430.72 | -2.41% | 7,400 |
| Dec 2, 2025 | 1,498.00 | 1,498.00 | 1,490.00 | 1,496.00 | 1,466.00 | - | 1,200 |
| Dec 1, 2025 | 1,497.00 | 1,497.00 | 1,491.00 | 1,496.00 | 1,466.00 | 0.07% | 2,400 |