Skip to main content
Kanematsu Corporation (TYO:8020)
Japan flag Japan · Delayed Price · Currency is JPY
2,200.00
-126.00 (-5.42%)
At close: Mar 9, 2026

Kanematsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,136.002,216.502,120.002,200.002,200.00-5.42%1,134,500
Mar 6, 20262,300.002,343.002,285.502,326.002,326.00-1.13%935,600
Mar 5, 20262,377.002,403.002,320.002,352.502,352.503.27%1,154,500
Mar 4, 20262,304.002,355.002,236.502,278.002,278.00-4.10%1,678,700
Mar 3, 20262,424.002,467.002,369.002,375.502,375.50-2.24%1,241,800
Mar 2, 20262,370.002,434.502,349.502,430.002,430.00-1.20%1,149,400
Feb 27, 20262,374.002,468.002,370.502,459.502,459.503.71%1,123,700
Feb 26, 20262,398.502,400.502,368.502,371.502,371.50-0.17%778,000
Feb 25, 20262,345.502,386.502,317.502,375.502,375.501.87%828,600
Feb 24, 20262,331.002,342.502,266.502,332.002,332.000.71%745,100
Feb 20, 20262,301.002,325.002,285.502,315.502,315.50-0.32%657,400
Feb 19, 20262,280.002,329.002,266.002,323.002,323.003.22%899,100
Feb 18, 20262,230.502,266.502,219.002,250.502,250.501.03%778,100
Feb 17, 20262,243.502,253.002,215.002,227.502,227.500.91%547,700
Feb 16, 20262,235.502,243.002,188.502,207.502,207.50-0.99%535,800
Feb 13, 20262,242.502,259.502,219.002,229.502,229.50-2.30%618,200
Feb 12, 20262,229.002,289.502,227.002,282.002,282.002.72%796,400
Feb 10, 20262,180.502,221.502,166.002,221.502,221.501.60%945,200
Feb 9, 20262,161.502,192.002,133.002,186.502,186.503.75%1,097,500
Feb 6, 20262,065.502,107.502,015.002,107.502,107.501.64%1,057,700
Feb 5, 20262,090.002,099.002,011.502,073.502,073.501.29%1,552,200
Feb 4, 20262,053.002,075.502,042.002,047.002,047.00-0.92%886,800
Feb 3, 20262,034.502,068.002,019.502,066.002,066.003.46%597,100
Feb 2, 20262,057.002,067.001,994.001,997.001,997.00-1.58%547,000
Jan 30, 20262,032.002,041.502,010.002,029.002,029.000.02%547,300
Jan 29, 20262,016.502,036.001,990.502,028.502,028.500.25%549,500
Jan 28, 20262,018.002,035.502,003.502,023.502,023.500.17%720,700
Jan 27, 20262,018.502,033.502,003.502,020.002,020.00-0.54%785,400
Jan 26, 20262,057.502,064.002,025.002,031.002,031.00-2.10%899,100
Jan 23, 20262,062.502,081.502,057.002,074.502,074.500.24%660,500
Jan 22, 20262,060.002,076.002,044.002,069.502,069.501.35%788,000
Jan 21, 20262,002.002,052.002,001.502,042.002,042.00-0.49%716,800
Jan 20, 20262,044.502,068.502,023.002,052.002,052.002.24%1,015,300
Jan 19, 20262,033.502,037.501,984.002,007.002,007.00-1.55%640,600
Jan 16, 20262,006.002,047.002,000.502,038.502,038.501.67%965,200
Jan 15, 20261,956.002,012.001,950.502,005.002,005.002.87%1,055,600
Jan 14, 20261,936.501,967.501,927.001,949.001,949.001.62%849,400
Jan 13, 20261,915.501,926.001,903.001,918.001,918.002.27%1,047,900
Jan 9, 20261,870.001,887.001,867.501,875.501,875.500.24%566,200
Jan 8, 20261,863.001,903.001,862.001,871.001,871.000.43%889,600
Jan 7, 20261,853.001,877.001,845.501,863.001,863.00-0.43%584,200
Jan 6, 20261,822.001,881.001,821.001,871.001,871.003.23%870,000
Jan 5, 20261,810.001,821.501,791.501,812.501,812.500.75%699,700
Dec 30, 20251,807.501,817.001,799.001,799.001,799.00-0.99%914,400
Dec 29, 20251,778.001,817.001,775.501,817.001,817.002.77%585,100
Dec 26, 20251,775.001,775.001,757.001,768.001,768.000.37%448,400
Dec 25, 20251,740.501,762.501,739.001,761.501,761.501.21%335,200
Dec 24, 20251,760.001,767.501,739.501,740.501,740.50-1.11%625,400
Dec 23, 20251,750.001,776.001,749.001,760.001,760.000.63%599,000
Dec 22, 20251,764.501,766.001,746.001,749.001,749.000.34%678,600
Dec 19, 20251,730.001,754.501,724.001,743.001,743.000.87%852,400
Dec 18, 20251,716.001,728.001,710.501,728.001,728.000.12%715,400
Dec 17, 20251,729.001,731.501,706.001,726.001,726.00-0.06%585,000
Dec 16, 20251,759.501,772.001,718.501,727.001,727.00-1.71%1,060,800
Dec 15, 20251,764.001,781.501,749.001,757.001,757.00-0.40%968,800
Dec 12, 20251,740.001,770.001,729.001,764.001,764.002.65%790,800
Dec 11, 20251,742.001,742.001,711.501,718.501,718.500.29%503,800
Dec 10, 20251,708.501,739.001,703.001,713.501,713.501.24%853,400
Dec 9, 20251,694.501,707.001,682.501,692.501,692.500.03%660,200
Dec 8, 20251,700.001,702.001,680.001,692.001,692.001.17%818,800
Dec 5, 20251,697.501,708.001,666.001,672.501,672.50-0.77%702,800
Dec 4, 20251,675.501,696.501,672.001,685.501,685.500.87%646,400
Dec 3, 20251,690.001,702.001,671.001,671.001,671.00-0.54%738,200
Dec 2, 20251,681.501,690.001,669.001,680.001,680.000.45%558,600
Dec 1, 20251,730.001,731.501,668.001,672.501,672.50-3.10%876,600
Nov 28, 20251,682.501,745.501,681.001,726.001,726.002.98%1,016,000
Nov 27, 20251,698.501,717.001,676.001,676.001,676.000.15%823,600
Nov 26, 20251,680.001,704.001,673.501,673.501,673.501.58%962,800
Nov 25, 20251,640.001,649.001,610.001,647.501,647.501.29%770,800
Nov 21, 20251,596.501,634.001,596.501,626.501,626.501.12%543,400
Nov 20, 20251,623.501,627.001,605.501,608.501,608.500.81%442,400
Nov 19, 20251,604.001,607.001,572.001,595.501,595.50-0.25%489,400
Nov 18, 20251,638.001,639.501,594.501,599.501,599.50-2.23%572,400
Nov 17, 20251,636.501,637.001,618.001,636.001,636.00-0.06%429,000
Nov 14, 20251,621.001,640.001,610.001,637.001,637.000.99%358,400
Nov 13, 20251,638.501,642.501,620.501,621.001,621.00-0.70%343,400
Nov 12, 20251,606.501,632.501,600.501,632.501,632.502.87%525,400
Nov 11, 20251,603.501,607.501,585.001,587.001,587.00-1.31%439,600
Nov 10, 20251,590.501,608.001,580.501,608.001,608.001.97%446,000
Nov 7, 20251,580.001,584.501,558.001,577.001,577.00-0.19%314,800
Nov 6, 20251,567.501,595.001,563.501,580.001,580.001.22%529,000
Nov 5, 20251,548.501,579.001,519.501,561.001,561.000.39%663,600
Nov 4, 20251,550.501,580.001,534.001,555.001,555.00-0.42%738,400
Oct 31, 20251,599.501,602.501,515.001,561.501,561.50-0.79%902,200
Oct 30, 20251,551.001,578.501,551.001,574.001,574.001.48%675,000
Oct 29, 20251,575.501,580.001,551.001,551.001,551.00-1.05%542,200
Oct 28, 20251,632.501,632.501,566.001,567.501,567.50-4.33%775,800
Oct 27, 20251,605.001,644.001,599.001,638.501,638.504.20%1,045,200
Oct 24, 20251,576.001,584.001,572.501,572.501,572.50-0.29%320,400
Oct 23, 20251,572.501,583.501,565.001,577.001,577.000.16%306,200
Oct 22, 20251,549.501,574.501,545.001,574.501,574.501.61%1,103,600
Oct 21, 20251,545.501,556.001,540.001,549.501,549.500.78%369,800
Oct 20, 20251,533.001,538.501,517.501,537.501,537.501.69%270,800
Oct 17, 20251,508.001,518.001,506.501,512.001,512.00-0.23%318,600
Oct 16, 20251,532.501,541.001,512.501,515.501,515.50-0.79%478,400
Oct 15, 20251,503.001,532.501,502.501,527.501,527.502.19%393,400
Oct 14, 20251,502.001,527.001,486.501,494.751,494.75-2.05%656,600
Oct 10, 20251,560.001,560.001,526.001,526.001,526.00-2.90%525,800
Oct 9, 20251,558.001,573.001,551.501,571.501,571.500.58%513,800
Oct 8, 20251,562.501,574.501,558.001,562.501,562.500.90%349,200