Kanemitsu Corporation (TYO:7208)
Japan
· Delayed Price · Currency is JPY 1,152.00
+1.00 (0.09%)
Apr 30, 2026, 2:00 PM JST
Kanemitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,151.00 | 1,151.00 | 1.86% | 5,200 |
| Apr 27, 2026 | 1,130.00 | 1,140.00 | 1,129.00 | 1,130.00 | 1,130.00 | 0.09% | 4,100 |
| Apr 24, 2026 | 1,123.00 | 1,129.00 | 1,101.00 | 1,129.00 | 1,129.00 | 1.07% | 3,400 |
| Apr 23, 2026 | 1,127.00 | 1,128.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.36% | 2,200 |
| Apr 22, 2026 | 1,151.00 | 1,151.00 | 1,121.00 | 1,121.00 | 1,121.00 | -2.61% | 3,100 |
| Apr 21, 2026 | 1,155.00 | 1,165.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.17% | 3,300 |
| Apr 20, 2026 | 1,164.00 | 1,164.00 | 1,145.00 | 1,153.00 | 1,153.00 | -1.03% | 3,100 |
| Apr 17, 2026 | 1,140.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,165.00 | 3.10% | 8,600 |
| Apr 16, 2026 | 1,123.00 | 1,143.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.62% | 1,600 |
| Apr 15, 2026 | 1,120.00 | 1,127.00 | 1,115.00 | 1,123.00 | 1,123.00 | 0.72% | 3,200 |
| Apr 14, 2026 | 1,112.00 | 1,115.00 | 1,106.00 | 1,115.00 | 1,115.00 | -0.18% | 4,200 |
| Apr 13, 2026 | 1,114.00 | 1,117.00 | 1,105.00 | 1,117.00 | 1,117.00 | 0.63% | 1,400 |
| Apr 10, 2026 | 1,107.00 | 1,123.00 | 1,107.00 | 1,110.00 | 1,110.00 | 0.27% | 4,500 |
| Apr 9, 2026 | 1,121.00 | 1,121.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.25% | 800 |
| Apr 8, 2026 | 1,122.00 | 1,122.00 | 1,110.00 | 1,121.00 | 1,121.00 | 2.09% | 2,500 |
| Apr 7, 2026 | 1,092.00 | 1,102.00 | 1,085.00 | 1,098.00 | 1,098.00 | 0.55% | 1,900 |
| Apr 6, 2026 | 1,079.00 | 1,133.00 | 1,079.00 | 1,092.00 | 1,092.00 | 0.83% | 6,300 |
| Apr 3, 2026 | 1,098.00 | 1,113.00 | 1,073.00 | 1,083.00 | 1,083.00 | -1.37% | 5,700 |
| Apr 2, 2026 | 1,122.00 | 1,128.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.44% | 5,300 |
| Apr 1, 2026 | 1,104.00 | 1,117.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.74% | 3,600 |
| Mar 31, 2026 | 1,090.00 | 1,105.00 | 1,088.00 | 1,095.00 | 1,095.00 | - | 5,200 |
| Mar 30, 2026 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | -5.03% | 10,300 |
| Mar 27, 2026 | 1,127.00 | 1,173.00 | 1,122.00 | 1,153.00 | 1,132.00 | 0.96% | 7,400 |
| Mar 26, 2026 | 1,153.00 | 1,155.00 | 1,137.00 | 1,142.00 | 1,121.20 | -2.73% | 5,700 |
| Mar 25, 2026 | 1,170.00 | 1,174.00 | 1,154.00 | 1,174.00 | 1,152.62 | 1.91% | 3,500 |
| Mar 24, 2026 | 1,127.00 | 1,174.00 | 1,106.00 | 1,152.00 | 1,131.02 | 4.35% | 7,300 |
| Mar 23, 2026 | 1,115.00 | 1,116.00 | 1,104.00 | 1,104.00 | 1,083.89 | -3.58% | 14,500 |
| Mar 19, 2026 | 1,181.00 | 1,191.00 | 1,140.00 | 1,145.00 | 1,124.15 | -4.98% | 14,700 |
| Mar 18, 2026 | 1,210.00 | 1,217.00 | 1,203.00 | 1,205.00 | 1,183.05 | 0.17% | 4,700 |
| Mar 17, 2026 | 1,205.00 | 1,220.00 | 1,203.00 | 1,203.00 | 1,181.09 | -0.17% | 3,300 |
| Mar 16, 2026 | 1,254.00 | 1,254.00 | 1,200.00 | 1,205.00 | 1,183.05 | -3.83% | 10,700 |
| Mar 13, 2026 | 1,216.00 | 1,276.00 | 1,216.00 | 1,253.00 | 1,230.18 | 2.62% | 10,800 |
| Mar 12, 2026 | 1,223.00 | 1,253.00 | 1,216.00 | 1,221.00 | 1,198.76 | -1.05% | 3,600 |
| Mar 11, 2026 | 1,196.00 | 1,277.00 | 1,190.00 | 1,234.00 | 1,211.52 | 3.61% | 9,800 |
| Mar 10, 2026 | 1,159.00 | 1,195.00 | 1,159.00 | 1,191.00 | 1,169.31 | 2.76% | 5,900 |
| Mar 9, 2026 | 1,176.00 | 1,205.00 | 1,144.00 | 1,159.00 | 1,137.89 | -2.19% | 10,600 |
| Mar 6, 2026 | 1,168.00 | 1,185.00 | 1,166.00 | 1,185.00 | 1,163.42 | - | 4,400 |
| Mar 5, 2026 | 1,170.00 | 1,207.00 | 1,170.00 | 1,185.00 | 1,163.42 | 2.33% | 6,200 |
| Mar 4, 2026 | 1,166.00 | 1,196.00 | 1,152.00 | 1,158.00 | 1,136.91 | -4.69% | 16,200 |
| Mar 3, 2026 | 1,317.00 | 1,317.00 | 1,215.00 | 1,215.00 | 1,192.87 | -6.61% | 17,000 |
| Mar 2, 2026 | 1,195.00 | 1,378.00 | 1,195.00 | 1,301.00 | 1,277.30 | 7.08% | 22,200 |
| Feb 27, 2026 | 1,190.00 | 1,215.00 | 1,185.00 | 1,215.00 | 1,192.87 | 2.10% | 8,800 |
| Feb 26, 2026 | 1,164.00 | 1,190.00 | 1,164.00 | 1,190.00 | 1,168.33 | 2.59% | 8,500 |
| Feb 25, 2026 | 1,164.00 | 1,170.00 | 1,158.00 | 1,160.00 | 1,138.87 | -0.60% | 5,800 |
| Feb 24, 2026 | 1,166.00 | 1,178.00 | 1,152.00 | 1,167.00 | 1,145.75 | 1.30% | 6,100 |
| Feb 20, 2026 | 1,159.00 | 1,159.00 | 1,142.00 | 1,152.00 | 1,131.02 | -0.69% | 3,900 |
| Feb 19, 2026 | 1,160.00 | 1,170.00 | 1,157.00 | 1,160.00 | 1,138.87 | - | 3,900 |
| Feb 18, 2026 | 1,165.00 | 1,176.00 | 1,157.00 | 1,160.00 | 1,138.87 | -0.51% | 6,400 |
| Feb 17, 2026 | 1,164.00 | 1,179.00 | 1,137.00 | 1,166.00 | 1,144.76 | 0.26% | 17,400 |
| Feb 16, 2026 | 1,182.00 | 1,182.00 | 1,153.00 | 1,163.00 | 1,141.82 | 0.95% | 6,900 |
| Feb 13, 2026 | 1,150.00 | 1,180.00 | 1,149.00 | 1,152.00 | 1,131.02 | 0.70% | 16,600 |
| Feb 12, 2026 | 1,136.00 | 1,144.00 | 1,135.00 | 1,144.00 | 1,123.16 | 0.79% | 7,300 |
| Feb 10, 2026 | 1,136.00 | 1,136.00 | 1,125.00 | 1,135.00 | 1,114.33 | -0.09% | 3,100 |
| Feb 9, 2026 | 1,141.00 | 1,141.00 | 1,130.00 | 1,136.00 | 1,115.31 | 0.71% | 2,700 |
| Feb 6, 2026 | 1,131.00 | 1,132.00 | 1,120.00 | 1,128.00 | 1,107.46 | 0.71% | 5,200 |
| Feb 5, 2026 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,099.60 | 0.54% | 3,700 |
| Feb 4, 2026 | 1,095.00 | 1,114.00 | 1,095.00 | 1,114.00 | 1,093.71 | 1.74% | 3,800 |
| Feb 3, 2026 | 1,100.00 | 1,100.00 | 1,094.00 | 1,095.00 | 1,075.06 | -0.18% | 3,400 |
| Feb 2, 2026 | 1,100.00 | 1,100.00 | 1,091.00 | 1,097.00 | 1,077.02 | 0.37% | 2,700 |
| Jan 30, 2026 | 1,089.00 | 1,099.00 | 1,085.00 | 1,093.00 | 1,073.09 | 0.83% | 5,200 |
| Jan 29, 2026 | 1,075.00 | 1,123.00 | 1,052.00 | 1,084.00 | 1,064.26 | 0.37% | 10,800 |
| Jan 28, 2026 | 1,105.00 | 1,121.00 | 1,080.00 | 1,080.00 | 1,060.33 | -2.44% | 7,000 |
| Jan 27, 2026 | 1,133.00 | 1,137.00 | 1,103.00 | 1,107.00 | 1,086.84 | -1.86% | 4,200 |
| Jan 26, 2026 | 1,137.00 | 1,137.00 | 1,125.00 | 1,128.00 | 1,107.46 | -1.40% | 6,000 |
| Jan 23, 2026 | 1,145.00 | 1,145.00 | 1,135.00 | 1,144.00 | 1,123.16 | - | 6,400 |
| Jan 22, 2026 | 1,125.00 | 1,146.00 | 1,125.00 | 1,144.00 | 1,123.16 | 1.96% | 7,300 |
| Jan 21, 2026 | 1,110.00 | 1,136.00 | 1,103.00 | 1,122.00 | 1,101.56 | -1.92% | 8,600 |
| Jan 20, 2026 | 1,113.00 | 1,144.00 | 1,070.00 | 1,144.00 | 1,123.16 | 3.16% | 21,500 |
| Jan 19, 2026 | 1,090.00 | 1,122.00 | 1,090.00 | 1,109.00 | 1,088.80 | 1.74% | 14,200 |
| Jan 16, 2026 | 1,081.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,070.15 | 0.93% | 24,000 |
| Jan 15, 2026 | 1,076.00 | 1,080.00 | 1,076.00 | 1,080.00 | 1,060.33 | 0.37% | 2,800 |
| Jan 14, 2026 | 1,082.00 | 1,082.00 | 1,075.00 | 1,076.00 | 1,056.40 | -0.19% | 3,600 |
| Jan 13, 2026 | 1,080.00 | 1,081.00 | 1,073.00 | 1,078.00 | 1,058.37 | 0.65% | 5,300 |
| Jan 9, 2026 | 1,075.00 | 1,076.00 | 1,065.00 | 1,071.00 | 1,051.49 | -0.09% | 5,200 |
| Jan 8, 2026 | 1,059.00 | 1,072.00 | 1,053.00 | 1,072.00 | 1,052.48 | 1.32% | 5,900 |
| Jan 7, 2026 | 1,043.00 | 1,058.00 | 1,043.00 | 1,058.00 | 1,038.73 | 1.34% | 31,300 |
| Jan 6, 2026 | 1,047.00 | 1,047.00 | 1,041.00 | 1,044.00 | 1,024.99 | -0.19% | 5,400 |
| Jan 5, 2026 | 1,046.00 | 1,047.00 | 1,038.00 | 1,046.00 | 1,026.95 | 1.26% | 6,700 |
| Dec 30, 2025 | 1,042.00 | 1,046.00 | 1,030.00 | 1,033.00 | 1,014.19 | -0.19% | 6,800 |
| Dec 29, 2025 | 1,043.00 | 1,048.00 | 1,030.00 | 1,035.00 | 1,016.15 | -0.77% | 7,700 |
| Dec 26, 2025 | 1,013.00 | 1,048.00 | 1,007.00 | 1,043.00 | 1,024.00 | 3.06% | 20,400 |
| Dec 25, 2025 | 1,005.00 | 1,012.00 | 1,004.00 | 1,012.00 | 993.57 | 1.00% | 5,100 |
| Dec 24, 2025 | 1,001.00 | 1,007.00 | 995.00 | 1,002.00 | 983.75 | 0.10% | 4,300 |
| Dec 23, 2025 | 999.00 | 1,003.00 | 997.00 | 1,001.00 | 982.77 | 0.30% | 5,900 |
| Dec 22, 2025 | 1,002.00 | 1,002.00 | 996.00 | 998.00 | 979.82 | -0.89% | 2,700 |
| Dec 19, 2025 | 1,001.00 | 1,007.00 | 995.00 | 1,007.00 | 988.66 | 0.60% | 3,000 |
| Dec 18, 2025 | 1,008.00 | 1,012.00 | 995.00 | 1,001.00 | 982.77 | -0.10% | 6,100 |
| Dec 17, 2025 | 1,002.00 | 1,002.00 | 1,001.00 | 1,002.00 | 983.75 | - | 300 |
| Dec 16, 2025 | 1,010.00 | 1,010.00 | 1,002.00 | 1,002.00 | 983.75 | -0.79% | 1,900 |
| Dec 15, 2025 | 1,010.00 | 1,010.00 | 1,004.00 | 1,010.00 | 991.60 | 0.50% | 6,200 |
| Dec 12, 2025 | 1,007.00 | 1,007.00 | 992.00 | 1,005.00 | 986.70 | -0.20% | 1,600 |
| Dec 11, 2025 | 1,004.00 | 1,015.00 | 1,001.00 | 1,007.00 | 988.66 | 0.70% | 4,200 |
| Dec 10, 2025 | 992.00 | 1,000.00 | 992.00 | 1,000.00 | 981.79 | 1.21% | 2,400 |
| Dec 9, 2025 | 986.00 | 996.00 | 986.00 | 988.00 | 970.01 | 0.20% | 900 |
| Dec 8, 2025 | 997.00 | 997.00 | 981.00 | 986.00 | 968.04 | -0.80% | 2,500 |
| Dec 5, 2025 | 983.00 | 995.00 | 983.00 | 994.00 | 975.90 | 0.10% | 1,000 |
| Dec 4, 2025 | 994.00 | 999.00 | 989.00 | 993.00 | 974.91 | 0.51% | 1,400 |
| Dec 3, 2025 | 994.00 | 994.00 | 983.00 | 988.00 | 970.01 | -1.10% | 1,300 |
| Dec 2, 2025 | 1,001.00 | 1,005.00 | 999.00 | 999.00 | 980.80 | 0.10% | 1,500 |
| Dec 1, 2025 | 997.00 | 1,000.00 | 985.00 | 998.00 | 979.82 | 0.30% | 5,800 |