Skip to main content
Kanamoto Co.,Ltd. (TYO:9678)
Japan flag Japan · Delayed Price · Currency is JPY
3,960.00
-150.00 (-3.65%)
At close: Mar 9, 2026

Kanamoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,090.004,110.004,000.004,110.004,110.00-97,700
Mar 5, 20264,165.004,210.004,075.004,110.004,110.003.01%147,100
Mar 4, 20264,110.004,130.003,945.003,990.003,990.00-5.79%113,400
Mar 3, 20264,330.004,330.004,205.004,235.004,235.00-2.53%135,800
Mar 2, 20264,290.004,360.004,265.004,345.004,345.00-0.34%138,400
Feb 27, 20264,265.004,360.004,245.004,360.004,360.002.95%132,300
Feb 26, 20264,275.004,285.004,220.004,235.004,235.00-101,400
Feb 25, 20264,230.004,240.004,155.004,235.004,235.000.59%100,500
Feb 24, 20264,145.004,225.004,095.004,210.004,210.001.57%112,600
Feb 20, 20264,185.004,220.004,145.004,145.004,145.00-1.43%102,800
Feb 19, 20264,130.004,215.004,125.004,205.004,205.002.19%149,900
Feb 18, 20264,095.004,180.004,025.004,115.004,115.002.11%119,900
Feb 17, 20264,015.004,060.004,000.004,030.004,030.000.37%81,600
Feb 16, 20264,055.004,055.003,975.004,015.004,015.00-0.74%81,100
Feb 13, 20264,100.004,120.003,995.004,045.004,045.00-1.22%86,500
Feb 12, 20264,035.004,115.004,000.004,095.004,095.002.12%118,400
Feb 10, 20263,950.004,025.003,950.004,010.004,010.001.91%126,000
Feb 9, 20263,910.003,965.003,880.003,935.003,935.002.47%111,800
Feb 6, 20263,820.003,840.003,775.003,840.003,840.000.92%74,700
Feb 5, 20263,840.003,840.003,795.003,805.003,805.00-0.39%130,700
Feb 4, 20263,790.003,820.003,770.003,820.003,820.001.06%106,500
Feb 3, 20263,795.003,825.003,760.003,780.003,780.001.34%99,300
Feb 2, 20263,760.003,795.003,725.003,730.003,730.000.27%97,400
Jan 30, 20263,765.003,765.003,690.003,720.003,720.00-0.67%87,800
Jan 29, 20263,745.003,765.003,700.003,745.003,745.00-0.40%93,000
Jan 28, 20263,755.003,775.003,735.003,760.003,760.00-1.05%186,000
Jan 27, 20263,830.003,830.003,770.003,800.003,800.00-0.91%125,900
Jan 26, 20263,875.003,885.003,835.003,835.003,835.00-2.29%100,000
Jan 23, 20263,965.003,980.003,900.003,925.003,925.00-107,300
Jan 22, 20263,925.003,945.003,895.003,925.003,925.000.26%134,400
Jan 21, 20263,920.003,930.003,895.003,915.003,915.00-1.63%93,700
Jan 20, 20264,015.004,025.003,955.003,980.003,980.00-1.61%105,600
Jan 19, 20264,050.004,070.003,995.004,045.004,045.00-0.12%89,500
Jan 16, 20264,015.004,055.003,990.004,050.004,050.000.75%136,000
Jan 15, 20263,975.004,020.003,970.004,020.004,020.00-0.12%85,400
Jan 14, 20263,990.004,030.003,975.004,025.004,025.000.75%179,600
Jan 13, 20263,985.004,025.003,930.003,995.003,995.000.25%199,900
Jan 9, 20263,980.004,010.003,975.003,985.003,985.000.38%76,000
Jan 8, 20263,970.004,005.003,960.003,970.003,970.00-0.25%73,500
Jan 7, 20263,975.004,025.003,965.003,980.003,980.00-1.36%84,500
Jan 6, 20264,010.004,040.003,990.004,035.004,035.001.38%97,400
Jan 5, 20263,955.004,040.003,945.003,980.003,980.001.66%155,700
Dec 30, 20253,945.003,950.003,905.003,915.003,915.00-0.76%55,300
Dec 29, 20253,895.003,945.003,875.003,945.003,945.001.28%91,400
Dec 26, 20253,895.003,925.003,875.003,895.003,895.00-44,400
Dec 25, 20253,900.003,900.003,860.003,895.003,895.000.78%30,000
Dec 24, 20253,900.003,910.003,860.003,865.003,865.00-1.40%61,600
Dec 23, 20253,900.003,920.003,885.003,920.003,920.000.51%64,600
Dec 22, 20253,915.003,920.003,865.003,900.003,900.00-0.26%61,100
Dec 19, 20253,840.003,920.003,840.003,910.003,910.001.16%110,800
Dec 18, 20253,820.003,885.003,805.003,865.003,865.001.31%105,200
Dec 17, 20253,775.003,825.003,750.003,815.003,815.000.53%96,800
Dec 16, 20253,800.003,830.003,780.003,795.003,795.00-0.65%88,700
Dec 15, 20253,800.003,820.003,770.003,820.003,820.00-82,100
Dec 12, 20253,770.003,820.003,740.003,820.003,820.002.96%159,300
Dec 11, 20253,750.003,770.003,690.003,710.003,710.00-92,100
Dec 10, 20253,865.003,865.003,710.003,710.003,710.00-4.26%165,500
Dec 9, 20253,895.003,910.003,840.003,875.003,875.001.17%207,700
Dec 8, 20253,800.003,905.003,760.003,830.003,830.004.36%408,600
Dec 5, 20253,680.003,700.003,635.003,670.003,670.00-1.34%166,900
Dec 4, 20253,680.003,730.003,675.003,720.003,720.000.68%90,500
Dec 3, 20253,660.003,700.003,655.003,695.003,695.000.14%64,900
Dec 2, 20253,705.003,750.003,670.003,690.003,690.00-1.60%81,100
Dec 1, 20253,730.003,755.003,720.003,750.003,750.00-0.53%95,500
Nov 28, 20253,680.003,770.003,680.003,770.003,770.002.03%126,800
Nov 27, 20253,710.003,720.003,680.003,695.003,695.00-0.27%68,600
Nov 26, 20253,630.003,725.003,630.003,705.003,705.002.77%125,600
Nov 25, 20253,580.003,620.003,570.003,605.003,605.000.84%81,300
Nov 21, 20253,525.003,575.003,505.003,575.003,575.001.71%108,000
Nov 20, 20253,500.003,540.003,480.003,515.003,515.001.74%56,200
Nov 19, 20253,475.003,500.003,440.003,455.003,455.00-0.43%66,400
Nov 18, 20253,505.003,525.003,455.003,470.003,470.00-1.14%79,200
Nov 17, 20253,550.003,550.003,505.003,510.003,510.00-0.85%59,500
Nov 14, 20253,555.003,560.003,520.003,540.003,540.00-1.26%68,800
Nov 13, 20253,600.003,620.003,555.003,585.003,585.00-81,900
Nov 12, 20253,560.003,600.003,560.003,585.003,585.000.99%86,600
Nov 11, 20253,595.003,610.003,530.003,550.003,550.00-1.25%62,700
Nov 10, 20253,565.003,605.003,555.003,595.003,595.001.70%53,100
Nov 7, 20253,490.003,540.003,485.003,535.003,535.000.28%59,200
Nov 6, 20253,535.003,560.003,500.003,525.003,525.00-59,800
Nov 5, 20253,565.003,570.003,465.003,525.003,525.00-0.98%77,800
Nov 4, 20253,525.003,595.003,490.003,560.003,560.00-0.97%90,400
Oct 31, 20253,660.003,660.003,555.003,595.003,595.00-1.78%92,900
Oct 30, 20253,600.003,680.003,600.003,660.003,660.000.41%166,900
Oct 29, 20253,695.003,695.003,645.003,645.003,595.00-0.95%252,800
Oct 28, 20253,760.003,760.003,665.003,680.003,629.52-2.65%100,900
Oct 27, 20253,770.003,800.003,750.003,780.003,728.150.93%105,400
Oct 24, 20253,760.003,775.003,730.003,745.003,693.63-0.40%54,000
Oct 23, 20253,665.003,760.003,660.003,760.003,708.422.04%97,600
Oct 22, 20253,615.003,690.003,600.003,685.003,634.452.22%81,600
Oct 21, 20253,640.003,640.003,600.003,605.003,555.55-0.96%62,500
Oct 20, 20253,645.003,660.003,625.003,640.003,590.071.25%70,000
Oct 17, 20253,555.003,600.003,555.003,595.003,545.69-0.14%51,900
Oct 16, 20253,595.003,605.003,580.003,600.003,550.620.28%75,800
Oct 15, 20253,545.003,590.003,540.003,590.003,540.751.99%79,800
Oct 14, 20253,515.003,565.003,490.003,520.003,471.71-0.85%93,600
Oct 10, 20253,550.003,580.003,525.003,550.003,501.30-0.98%82,200
Oct 9, 20253,575.003,600.003,565.003,585.003,535.820.28%66,100
Oct 8, 20253,590.003,610.003,570.003,575.003,525.96-47,800
Oct 7, 20253,575.003,595.003,560.003,575.003,525.96-59,800