Skip to main content
Kanematsu Corporation (TYO:8020)
Japan flag Japan · Delayed Price · Currency is JPY
2,189.00
+64.00 (3.01%)
Apr 28, 2026, 3:30 PM JST

Kanematsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,142.002,189.002,132.502,189.002,189.003.01%638,400
Apr 27, 20262,138.002,142.002,094.502,125.002,125.00-1.09%406,300
Apr 24, 20262,168.502,174.002,125.002,148.502,148.50-0.02%380,800
Apr 23, 20262,125.002,155.002,116.002,149.002,149.000.14%626,300
Apr 22, 20262,191.502,191.502,140.002,146.002,146.00-1.92%522,600
Apr 21, 20262,185.002,200.502,177.002,188.002,188.000.21%424,000
Apr 20, 20262,210.002,210.502,174.002,183.502,183.50-0.05%510,300
Apr 17, 20262,227.002,229.002,179.002,184.502,184.50-2.65%764,600
Apr 16, 20262,247.002,259.002,240.502,244.002,244.000.36%506,000
Apr 15, 20262,305.002,308.002,222.002,236.002,236.00-1.99%628,600
Apr 14, 20262,305.002,310.002,274.002,281.502,281.50-0.50%453,700
Apr 13, 20262,280.002,312.502,274.502,293.002,293.000.35%361,700
Apr 10, 20262,336.002,344.502,281.002,285.002,285.00-1.91%409,700
Apr 9, 20262,382.502,388.502,324.502,329.502,329.50-1.08%483,900
Apr 8, 20262,377.002,379.002,336.502,355.002,355.003.40%671,300
Apr 7, 20262,259.002,278.502,246.002,277.502,277.501.58%430,000
Apr 6, 20262,250.002,271.502,237.502,242.002,242.00-0.38%284,600
Apr 3, 20262,263.502,265.002,235.502,250.502,250.500.42%418,700
Apr 2, 20262,320.002,325.002,228.502,241.002,241.00-2.90%637,900
Apr 1, 20262,298.502,308.002,274.002,308.002,308.004.65%633,300
Mar 31, 20262,211.002,247.502,187.002,205.502,205.50-2.24%803,600
Mar 30, 20262,190.002,260.502,176.002,256.002,256.00-3.09%981,200
Mar 27, 20262,301.002,338.002,292.502,328.002,296.750.65%927,400
Mar 26, 20262,282.002,323.002,280.002,313.002,281.951.49%870,200
Mar 25, 20262,269.502,290.002,268.002,279.002,248.413.40%605,900
Mar 24, 20262,186.502,212.502,167.502,204.002,174.413.50%600,000
Mar 23, 20262,131.002,147.002,092.502,129.502,100.91-3.75%734,100
Mar 19, 20262,262.002,270.002,212.502,212.502,182.80-4.30%838,600
Mar 18, 20262,230.002,312.002,230.002,312.002,280.965.72%934,000
Mar 17, 20262,187.002,217.002,177.502,187.002,157.640.64%500,000
Mar 16, 20262,186.002,202.002,155.002,173.002,143.83-0.46%695,700
Mar 13, 20262,158.002,207.502,150.002,183.002,153.70-1.13%836,500
Mar 12, 20262,246.002,260.002,189.002,208.002,178.36-2.95%602,600
Mar 11, 20262,310.502,311.502,269.002,275.002,244.460.15%617,400
Mar 10, 20262,255.502,293.002,249.002,271.502,241.013.25%785,400
Mar 9, 20262,136.002,216.502,120.002,200.002,170.47-5.42%1,134,500
Mar 6, 20262,300.002,343.002,285.502,326.002,294.78-1.13%935,600
Mar 5, 20262,377.002,403.002,320.002,352.502,320.923.27%1,154,500
Mar 4, 20262,304.002,355.002,236.502,278.002,247.42-4.10%1,678,700
Mar 3, 20262,424.002,467.002,369.002,375.502,343.61-2.24%1,241,800
Mar 2, 20262,370.002,434.502,349.502,430.002,397.38-1.20%1,149,400
Feb 27, 20262,374.002,468.002,370.502,459.502,426.483.71%1,123,700
Feb 26, 20262,398.502,400.502,368.502,371.502,339.67-0.17%778,000
Feb 25, 20262,345.502,386.502,317.502,375.502,343.611.87%828,600
Feb 24, 20262,331.002,342.502,266.502,332.002,300.700.71%745,100
Feb 20, 20262,301.002,325.002,285.502,315.502,284.42-0.32%657,400
Feb 19, 20262,280.002,329.002,266.002,323.002,291.823.22%899,100
Feb 18, 20262,230.502,266.502,219.002,250.502,220.291.03%778,100
Feb 17, 20262,243.502,253.002,215.002,227.502,197.600.91%547,700
Feb 16, 20262,235.502,243.002,188.502,207.502,177.87-0.99%535,800
Feb 13, 20262,242.502,259.502,219.002,229.502,199.57-2.30%618,200
Feb 12, 20262,229.002,289.502,227.002,282.002,251.372.72%796,400
Feb 10, 20262,180.502,221.502,166.002,221.502,191.681.60%945,200
Feb 9, 20262,161.502,192.002,133.002,186.502,157.153.75%1,097,500
Feb 6, 20262,065.502,107.502,015.002,107.502,079.211.64%1,057,700
Feb 5, 20262,090.002,099.002,011.502,073.502,045.671.29%1,552,200
Feb 4, 20262,053.002,075.502,042.002,047.002,019.52-0.92%886,800
Feb 3, 20262,034.502,068.002,019.502,066.002,038.273.46%597,100
Feb 2, 20262,057.002,067.001,994.001,997.001,970.19-1.58%547,000
Jan 30, 20262,032.002,041.502,010.002,029.002,001.760.02%547,300
Jan 29, 20262,016.502,036.001,990.502,028.502,001.270.25%549,500
Jan 28, 20262,018.002,035.502,003.502,023.501,996.340.17%720,700
Jan 27, 20262,018.502,033.502,003.502,020.001,992.88-0.54%785,400
Jan 26, 20262,057.502,064.002,025.002,031.002,003.74-2.10%899,100
Jan 23, 20262,062.502,081.502,057.002,074.502,046.650.24%660,500
Jan 22, 20262,060.002,076.002,044.002,069.502,041.721.35%788,000
Jan 21, 20262,002.002,052.002,001.502,042.002,014.59-0.49%716,800
Jan 20, 20262,044.502,068.502,023.002,052.002,024.452.24%1,015,300
Jan 19, 20262,033.502,037.501,984.002,007.001,980.06-1.55%640,600
Jan 16, 20262,006.002,047.002,000.502,038.502,011.141.67%965,200
Jan 15, 20261,956.002,012.001,950.502,005.001,978.092.87%1,055,600
Jan 14, 20261,936.501,967.501,927.001,949.001,922.841.62%849,400
Jan 13, 20261,915.501,926.001,903.001,918.001,892.252.27%1,047,900
Jan 9, 20261,870.001,887.001,867.501,875.501,850.320.24%566,200
Jan 8, 20261,863.001,903.001,862.001,871.001,845.880.43%889,600
Jan 7, 20261,853.001,877.001,845.501,863.001,837.99-0.43%584,200
Jan 6, 20261,822.001,881.001,821.001,871.001,845.883.23%870,000
Jan 5, 20261,810.001,821.501,791.501,812.501,788.170.75%699,700
Dec 30, 20251,807.501,817.001,799.001,799.001,774.85-0.99%914,400
Dec 29, 20251,778.001,817.001,775.501,817.001,792.612.77%585,100
Dec 26, 20251,775.001,775.001,757.001,768.001,744.270.37%448,400
Dec 25, 20251,740.501,762.501,739.001,761.501,737.851.21%335,200
Dec 24, 20251,760.001,767.501,739.501,740.501,717.14-1.11%625,400
Dec 23, 20251,750.001,776.001,749.001,760.001,736.370.63%599,000
Dec 22, 20251,764.501,766.001,746.001,749.001,725.520.34%678,600
Dec 19, 20251,730.001,754.501,724.001,743.001,719.600.87%852,400
Dec 18, 20251,716.001,728.001,710.501,728.001,704.800.12%715,400
Dec 17, 20251,729.001,731.501,706.001,726.001,702.83-0.06%585,000
Dec 16, 20251,759.501,772.001,718.501,727.001,703.82-1.71%1,060,800
Dec 15, 20251,764.001,781.501,749.001,757.001,733.41-0.40%968,800
Dec 12, 20251,740.001,770.001,729.001,764.001,740.322.65%790,800
Dec 11, 20251,742.001,742.001,711.501,718.501,695.430.29%503,800
Dec 10, 20251,708.501,739.001,703.001,713.501,690.501.24%853,400
Dec 9, 20251,694.501,707.001,682.501,692.501,669.780.03%660,200
Dec 8, 20251,700.001,702.001,680.001,692.001,669.291.17%818,800
Dec 5, 20251,697.501,708.001,666.001,672.501,650.05-0.77%702,800
Dec 4, 20251,675.501,696.501,672.001,685.501,662.870.87%646,400
Dec 3, 20251,690.001,702.001,671.001,671.001,648.57-0.54%738,200
Dec 2, 20251,681.501,690.001,669.001,680.001,657.450.45%558,600
Dec 1, 20251,730.001,731.501,668.001,672.501,650.05-3.10%876,600