Kantsu Co.,Ltd. (TYO:9326)
Japan
· Delayed Price · Currency is JPY 451.00
-2.00 (-0.44%)
Mar 10, 2026, 3:30 PM JST
Kantsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 451.00 | 452.00 | 450.00 | 451.00 | 451.00 | -0.44% | 9,400 |
| Mar 9, 2026 | 447.00 | 457.00 | 447.00 | 453.00 | 453.00 | -0.22% | 6,600 |
| Mar 6, 2026 | 448.00 | 454.00 | 448.00 | 454.00 | 454.00 | 0.44% | 5,100 |
| Mar 5, 2026 | 454.00 | 455.00 | 448.00 | 452.00 | 452.00 | 0.22% | 6,800 |
| Mar 4, 2026 | 459.00 | 459.00 | 446.00 | 451.00 | 451.00 | -2.17% | 14,700 |
| Mar 3, 2026 | 465.00 | 469.00 | 461.00 | 461.00 | 461.00 | -1.91% | 7,800 |
| Mar 2, 2026 | 466.00 | 471.00 | 465.00 | 470.00 | 470.00 | -0.84% | 10,900 |
| Feb 27, 2026 | 458.00 | 474.00 | 458.00 | 474.00 | 474.00 | 1.72% | 20,400 |
| Feb 26, 2026 | 463.00 | 466.00 | 458.00 | 466.00 | 466.00 | 1.75% | 18,500 |
| Feb 25, 2026 | 470.00 | 471.00 | 458.00 | 458.00 | 448.00 | -2.97% | 24,300 |
| Feb 24, 2026 | 481.00 | 481.00 | 471.00 | 472.00 | 461.69 | -1.87% | 17,600 |
| Feb 20, 2026 | 480.00 | 481.00 | 476.00 | 481.00 | 470.50 | 0.42% | 4,800 |
| Feb 19, 2026 | 477.00 | 492.00 | 476.00 | 479.00 | 468.54 | 2.13% | 29,300 |
| Feb 18, 2026 | 468.00 | 472.00 | 464.00 | 469.00 | 458.76 | - | 9,100 |
| Feb 17, 2026 | 473.00 | 476.00 | 469.00 | 469.00 | 458.76 | -0.85% | 12,500 |
| Feb 16, 2026 | 477.00 | 479.00 | 473.00 | 473.00 | 462.67 | -1.46% | 15,800 |
| Feb 13, 2026 | 481.00 | 489.00 | 480.00 | 480.00 | 469.52 | -1.03% | 9,400 |
| Feb 12, 2026 | 478.00 | 492.00 | 478.00 | 485.00 | 474.41 | 1.04% | 13,200 |
| Feb 10, 2026 | 477.00 | 486.00 | 477.00 | 480.00 | 469.52 | 0.63% | 8,700 |
| Feb 9, 2026 | 492.00 | 492.00 | 476.00 | 477.00 | 466.59 | -2.45% | 15,300 |
| Feb 6, 2026 | 478.00 | 490.00 | 473.00 | 489.00 | 478.32 | 2.73% | 35,400 |
| Feb 5, 2026 | 473.00 | 479.00 | 470.00 | 476.00 | 465.61 | 0.42% | 13,400 |
| Feb 4, 2026 | 469.00 | 474.00 | 469.00 | 474.00 | 463.65 | 0.21% | 4,700 |
| Feb 3, 2026 | 479.00 | 479.00 | 472.00 | 473.00 | 462.67 | 0.42% | 9,500 |
| Feb 2, 2026 | 481.00 | 483.00 | 471.00 | 471.00 | 460.72 | -2.08% | 20,000 |
| Jan 30, 2026 | 471.00 | 484.00 | 468.00 | 481.00 | 470.50 | 3.00% | 17,900 |
| Jan 29, 2026 | 473.00 | 473.00 | 462.00 | 467.00 | 456.80 | 1.08% | 10,200 |
| Jan 28, 2026 | 462.00 | 467.00 | 459.00 | 462.00 | 451.91 | - | 13,900 |
| Jan 27, 2026 | 467.00 | 467.00 | 462.00 | 462.00 | 451.91 | -0.65% | 4,100 |
| Jan 26, 2026 | 470.00 | 470.00 | 460.00 | 465.00 | 454.85 | -1.06% | 13,900 |
| Jan 23, 2026 | 477.00 | 477.00 | 466.00 | 470.00 | 459.74 | 0.21% | 13,200 |
| Jan 22, 2026 | 460.00 | 478.00 | 455.00 | 469.00 | 458.76 | 1.74% | 21,700 |
| Jan 21, 2026 | 463.00 | 468.00 | 459.00 | 461.00 | 450.93 | -0.43% | 11,900 |
| Jan 20, 2026 | 458.00 | 464.00 | 453.00 | 463.00 | 452.89 | 1.09% | 26,500 |
| Jan 19, 2026 | 468.00 | 469.00 | 456.00 | 458.00 | 448.00 | -2.14% | 15,100 |
| Jan 16, 2026 | 453.00 | 468.00 | 451.00 | 468.00 | 457.78 | 3.54% | 49,200 |
| Jan 15, 2026 | 466.00 | 466.00 | 438.00 | 452.00 | 442.13 | -5.83% | 110,500 |
| Jan 14, 2026 | 466.00 | 480.00 | 465.00 | 480.00 | 469.52 | 1.91% | 22,200 |
| Jan 13, 2026 | 475.00 | 475.00 | 462.00 | 471.00 | 460.72 | 0.43% | 17,400 |
| Jan 9, 2026 | 471.00 | 472.00 | 461.00 | 469.00 | 458.76 | -0.42% | 15,600 |
| Jan 8, 2026 | 457.00 | 480.00 | 457.00 | 471.00 | 460.72 | 4.20% | 54,100 |
| Jan 7, 2026 | 452.00 | 463.00 | 452.00 | 452.00 | 442.13 | - | 12,400 |
| Jan 6, 2026 | 464.00 | 468.00 | 452.00 | 452.00 | 442.13 | -0.88% | 15,300 |
| Jan 5, 2026 | 457.00 | 468.00 | 450.00 | 456.00 | 446.04 | 0.44% | 33,500 |
| Dec 30, 2025 | 439.00 | 454.00 | 435.00 | 454.00 | 444.09 | 2.48% | 39,600 |
| Dec 29, 2025 | 429.00 | 445.00 | 423.00 | 443.00 | 433.33 | 5.23% | 13,900 |
| Dec 26, 2025 | 421.00 | 430.00 | 419.00 | 421.00 | 411.81 | - | 51,400 |
| Dec 25, 2025 | 421.00 | 429.00 | 420.00 | 421.00 | 411.81 | -0.71% | 14,800 |
| Dec 24, 2025 | 425.00 | 428.00 | 424.00 | 424.00 | 414.74 | -0.47% | 22,600 |
| Dec 23, 2025 | 440.00 | 440.00 | 426.00 | 426.00 | 416.70 | -2.07% | 27,500 |
| Dec 22, 2025 | 430.00 | 435.00 | 417.00 | 435.00 | 425.50 | 0.93% | 34,200 |
| Dec 19, 2025 | 409.00 | 437.00 | 409.00 | 431.00 | 421.59 | 5.64% | 56,800 |
| Dec 18, 2025 | 410.00 | 410.00 | 406.00 | 408.00 | 399.09 | -0.49% | 17,400 |
| Dec 17, 2025 | 412.00 | 412.00 | 407.00 | 410.00 | 401.05 | -0.24% | 17,000 |
| Dec 16, 2025 | 409.00 | 413.00 | 408.00 | 411.00 | 402.03 | 0.24% | 17,600 |
| Dec 15, 2025 | 407.00 | 413.00 | 405.00 | 410.00 | 401.05 | 0.49% | 20,100 |
| Dec 12, 2025 | 411.00 | 416.00 | 408.00 | 408.00 | 399.09 | -1.21% | 17,400 |
| Dec 11, 2025 | 419.00 | 419.00 | 411.00 | 413.00 | 403.98 | -1.20% | 21,600 |
| Dec 10, 2025 | 420.00 | 420.00 | 414.00 | 418.00 | 408.87 | 0.24% | 17,200 |
| Dec 9, 2025 | 407.00 | 421.00 | 407.00 | 417.00 | 407.90 | 2.71% | 28,900 |
| Dec 8, 2025 | 412.00 | 413.00 | 403.00 | 406.00 | 397.14 | -1.46% | 47,000 |
| Dec 5, 2025 | 413.00 | 417.00 | 412.00 | 412.00 | 403.00 | -1.44% | 25,700 |
| Dec 4, 2025 | 413.00 | 425.00 | 412.00 | 418.00 | 408.87 | -0.48% | 27,300 |
| Dec 3, 2025 | 433.00 | 434.00 | 420.00 | 420.00 | 410.83 | -2.33% | 42,800 |
| Dec 2, 2025 | 435.00 | 436.00 | 430.00 | 430.00 | 420.61 | -1.15% | 46,800 |
| Dec 1, 2025 | 442.00 | 442.00 | 434.00 | 435.00 | 425.50 | -1.58% | 61,000 |
| Nov 28, 2025 | 443.00 | 445.00 | 440.00 | 442.00 | 432.35 | -0.23% | 64,100 |
| Nov 27, 2025 | 441.00 | 450.00 | 433.00 | 443.00 | 433.33 | -10.32% | 211,500 |
| Nov 26, 2025 | 498.00 | 500.00 | 488.00 | 494.00 | 483.21 | 0.41% | 83,000 |
| Nov 25, 2025 | 485.00 | 499.00 | 484.00 | 492.00 | 481.26 | 1.65% | 58,100 |
| Nov 21, 2025 | 482.00 | 484.00 | 481.00 | 484.00 | 473.43 | -0.41% | 13,300 |
| Nov 20, 2025 | 485.00 | 488.00 | 482.00 | 486.00 | 475.39 | -0.41% | 9,600 |
| Nov 19, 2025 | 476.00 | 488.00 | 475.00 | 488.00 | 477.34 | 1.88% | 24,600 |
| Nov 18, 2025 | 474.00 | 482.00 | 474.00 | 479.00 | 468.54 | 1.27% | 10,600 |
| Nov 17, 2025 | 477.00 | 489.00 | 473.00 | 473.00 | 462.67 | -0.42% | 25,300 |
| Nov 14, 2025 | 480.00 | 484.00 | 472.00 | 475.00 | 464.63 | -0.84% | 22,300 |
| Nov 13, 2025 | 479.00 | 481.00 | 474.00 | 479.00 | 468.54 | - | 21,300 |
| Nov 12, 2025 | 485.00 | 488.00 | 477.00 | 479.00 | 468.54 | 0.42% | 23,700 |
| Nov 11, 2025 | 487.00 | 489.00 | 476.00 | 477.00 | 466.59 | -1.85% | 32,300 |
| Nov 10, 2025 | 485.00 | 496.00 | 481.00 | 486.00 | 475.39 | 1.46% | 17,700 |
| Nov 7, 2025 | 472.00 | 482.00 | 472.00 | 479.00 | 468.54 | 0.84% | 21,700 |
| Nov 6, 2025 | 471.00 | 475.00 | 470.00 | 475.00 | 464.63 | 0.85% | 11,900 |
| Nov 5, 2025 | 472.00 | 476.00 | 465.00 | 471.00 | 460.72 | -0.21% | 15,400 |
| Nov 4, 2025 | 466.00 | 477.00 | 464.00 | 472.00 | 461.69 | 1.07% | 15,100 |
| Oct 31, 2025 | 456.00 | 474.00 | 454.00 | 467.00 | 456.80 | -0.43% | 29,100 |
| Oct 30, 2025 | 452.00 | 469.00 | 451.00 | 469.00 | 458.76 | 1.96% | 19,600 |
| Oct 29, 2025 | 478.00 | 479.00 | 460.00 | 460.00 | 449.96 | -2.54% | 19,800 |
| Oct 28, 2025 | 479.00 | 479.00 | 472.00 | 472.00 | 461.69 | -1.87% | 16,500 |
| Oct 27, 2025 | 490.00 | 490.00 | 478.00 | 481.00 | 470.50 | - | 16,700 |
| Oct 24, 2025 | 494.00 | 494.00 | 479.00 | 481.00 | 470.50 | 0.42% | 27,700 |
| Oct 23, 2025 | 475.00 | 483.00 | 469.00 | 479.00 | 468.54 | 1.05% | 14,300 |
| Oct 22, 2025 | 480.00 | 482.00 | 465.00 | 474.00 | 463.65 | 1.72% | 17,500 |
| Oct 21, 2025 | 470.00 | 472.00 | 462.00 | 466.00 | 455.83 | 1.30% | 21,400 |
| Oct 20, 2025 | 458.00 | 468.00 | 456.00 | 460.00 | 449.96 | 3.84% | 31,700 |
| Oct 17, 2025 | 463.00 | 463.00 | 443.00 | 443.00 | 433.33 | -2.64% | 32,900 |
| Oct 16, 2025 | 451.00 | 465.00 | 450.00 | 455.00 | 445.07 | 0.89% | 36,100 |
| Oct 15, 2025 | 451.00 | 456.00 | 448.00 | 451.00 | 441.15 | 0.22% | 28,800 |
| Oct 14, 2025 | 462.00 | 467.00 | 450.00 | 450.00 | 440.17 | -3.64% | 54,900 |
| Oct 10, 2025 | 475.00 | 480.00 | 467.00 | 467.00 | 456.80 | -2.30% | 27,300 |
| Oct 9, 2025 | 491.00 | 491.00 | 478.00 | 478.00 | 467.56 | -2.25% | 14,800 |