Skip to main content
Kanamoto Co.,Ltd. (TYO:9678)
Japan flag Japan · Delayed Price · Currency is JPY
4,650.00
-15.00 (-0.32%)
Apr 28, 2026, 3:30 PM JST

Kanamoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,630.004,665.004,580.004,650.004,650.00-0.32%197,000
Apr 27, 20264,620.004,700.004,545.004,665.004,615.001.41%313,100
Apr 24, 20264,550.004,655.004,500.004,600.004,550.701.43%194,300
Apr 23, 20264,500.004,545.004,450.004,535.004,486.390.44%114,100
Apr 22, 20264,550.004,570.004,515.004,515.004,466.61-0.77%81,400
Apr 21, 20264,550.004,585.004,530.004,550.004,501.231.00%110,100
Apr 20, 20264,590.004,595.004,470.004,505.004,456.71-1.21%138,300
Apr 17, 20264,500.004,590.004,500.004,560.004,511.131.33%158,100
Apr 16, 20264,440.004,515.004,430.004,500.004,451.771.24%113,500
Apr 15, 20264,495.004,525.004,440.004,445.004,397.36-1.00%101,300
Apr 14, 20264,440.004,510.004,440.004,490.004,441.881.47%105,400
Apr 13, 20264,455.004,500.004,395.004,425.004,377.57-1.01%75,300
Apr 10, 20264,525.004,565.004,465.004,470.004,422.09-0.22%99,900
Apr 9, 20264,550.004,570.004,480.004,480.004,431.98-1.65%128,400
Apr 8, 20264,530.004,555.004,485.004,555.004,506.182.13%126,500
Apr 7, 20264,480.004,520.004,445.004,460.004,412.200.56%93,000
Apr 6, 20264,460.004,480.004,435.004,435.004,387.470.11%62,000
Apr 3, 20264,390.004,445.004,390.004,430.004,382.520.57%49,900
Apr 2, 20264,490.004,535.004,385.004,405.004,357.79-1.45%89,400
Apr 1, 20264,415.004,470.004,370.004,470.004,422.092.88%87,700
Mar 31, 20264,350.004,420.004,330.004,345.004,298.43-0.57%95,300
Mar 30, 20264,260.004,385.004,245.004,370.004,323.16-0.68%118,700
Mar 27, 20264,335.004,420.004,325.004,400.004,352.840.80%118,100
Mar 26, 20264,425.004,450.004,320.004,365.004,318.22-0.68%75,800
Mar 25, 20264,360.004,420.004,350.004,395.004,347.892.21%96,100
Mar 24, 20264,265.004,320.004,245.004,300.004,253.912.50%100,100
Mar 23, 20264,290.004,300.004,135.004,195.004,150.04-3.78%109,700
Mar 19, 20264,430.004,440.004,350.004,360.004,313.27-3.11%110,600
Mar 18, 20264,410.004,500.004,395.004,500.004,451.773.21%81,900
Mar 17, 20264,395.004,435.004,350.004,360.004,313.270.23%75,200
Mar 16, 20264,370.004,390.004,325.004,350.004,303.38-0.68%112,800
Mar 13, 20264,295.004,415.004,280.004,380.004,333.050.46%121,600
Mar 12, 20264,335.004,410.004,285.004,360.004,313.270.58%175,600
Mar 11, 20264,205.004,450.004,185.004,335.004,288.548.51%377,100
Mar 10, 20264,020.004,045.003,975.003,995.003,952.180.88%156,600
Mar 9, 20263,835.003,970.003,835.003,960.003,917.56-3.65%163,600
Mar 6, 20264,090.004,110.004,000.004,110.004,065.95-97,700
Mar 5, 20264,165.004,210.004,075.004,110.004,065.953.01%147,100
Mar 4, 20264,110.004,130.003,945.003,990.003,947.23-5.79%113,400
Mar 3, 20264,330.004,330.004,205.004,235.004,189.61-2.53%135,800
Mar 2, 20264,290.004,360.004,265.004,345.004,298.43-0.34%138,400
Feb 27, 20264,265.004,360.004,245.004,360.004,313.272.95%132,300
Feb 26, 20264,275.004,285.004,220.004,235.004,189.61-101,400
Feb 25, 20264,230.004,240.004,155.004,235.004,189.610.59%100,500
Feb 24, 20264,145.004,225.004,095.004,210.004,164.881.57%112,600
Feb 20, 20264,185.004,220.004,145.004,145.004,100.57-1.43%102,800
Feb 19, 20264,130.004,215.004,125.004,205.004,159.932.19%149,900
Feb 18, 20264,095.004,180.004,025.004,115.004,070.892.11%119,900
Feb 17, 20264,015.004,060.004,000.004,030.003,986.810.37%81,600
Feb 16, 20264,055.004,055.003,975.004,015.003,971.97-0.74%81,100
Feb 13, 20264,100.004,120.003,995.004,045.004,001.65-1.22%86,500
Feb 12, 20264,035.004,115.004,000.004,095.004,051.112.12%118,400
Feb 10, 20263,950.004,025.003,950.004,010.003,967.021.91%126,000
Feb 9, 20263,910.003,965.003,880.003,935.003,892.822.47%111,800
Feb 6, 20263,820.003,840.003,775.003,840.003,798.840.92%74,700
Feb 5, 20263,840.003,840.003,795.003,805.003,764.22-0.39%130,700
Feb 4, 20263,790.003,820.003,770.003,820.003,779.061.06%106,500
Feb 3, 20263,795.003,825.003,760.003,780.003,739.491.34%99,300
Feb 2, 20263,760.003,795.003,725.003,730.003,690.020.27%97,400
Jan 30, 20263,765.003,765.003,690.003,720.003,680.13-0.67%87,800
Jan 29, 20263,745.003,765.003,700.003,745.003,704.86-0.40%93,000
Jan 28, 20263,755.003,775.003,735.003,760.003,719.70-1.05%186,000
Jan 27, 20263,830.003,830.003,770.003,800.003,759.27-0.91%125,900
Jan 26, 20263,875.003,885.003,835.003,835.003,793.90-2.29%100,000
Jan 23, 20263,965.003,980.003,900.003,925.003,882.93-107,300
Jan 22, 20263,925.003,945.003,895.003,925.003,882.930.26%134,400
Jan 21, 20263,920.003,930.003,895.003,915.003,873.04-1.63%93,700
Jan 20, 20264,015.004,025.003,955.003,980.003,937.34-1.61%105,600
Jan 19, 20264,050.004,070.003,995.004,045.004,001.65-0.12%89,500
Jan 16, 20264,015.004,055.003,990.004,050.004,006.590.75%136,000
Jan 15, 20263,975.004,020.003,970.004,020.003,976.91-0.12%85,400
Jan 14, 20263,990.004,030.003,975.004,025.003,981.860.75%179,600
Jan 13, 20263,985.004,025.003,930.003,995.003,952.180.25%199,900
Jan 9, 20263,980.004,010.003,975.003,985.003,942.290.38%76,000
Jan 8, 20263,970.004,005.003,960.003,970.003,927.45-0.25%73,500
Jan 7, 20263,975.004,025.003,965.003,980.003,937.34-1.36%84,500
Jan 6, 20264,010.004,040.003,990.004,035.003,991.751.38%97,400
Jan 5, 20263,955.004,040.003,945.003,980.003,937.341.66%155,700
Dec 30, 20253,945.003,950.003,905.003,915.003,873.04-0.76%55,300
Dec 29, 20253,895.003,945.003,875.003,945.003,902.721.28%91,400
Dec 26, 20253,895.003,925.003,875.003,895.003,853.25-44,400
Dec 25, 20253,900.003,900.003,860.003,895.003,853.250.78%30,000
Dec 24, 20253,900.003,910.003,860.003,865.003,823.57-1.40%61,600
Dec 23, 20253,900.003,920.003,885.003,920.003,877.980.51%64,600
Dec 22, 20253,915.003,920.003,865.003,900.003,858.20-0.26%61,100
Dec 19, 20253,840.003,920.003,840.003,910.003,868.091.16%110,800
Dec 18, 20253,820.003,885.003,805.003,865.003,823.571.31%105,200
Dec 17, 20253,775.003,825.003,750.003,815.003,774.110.53%96,800
Dec 16, 20253,800.003,830.003,780.003,795.003,754.32-0.65%88,700
Dec 15, 20253,800.003,820.003,770.003,820.003,779.06-82,100
Dec 12, 20253,770.003,820.003,740.003,820.003,779.062.96%159,300
Dec 11, 20253,750.003,770.003,690.003,710.003,670.24-92,100
Dec 10, 20253,865.003,865.003,710.003,710.003,670.24-4.26%165,500
Dec 9, 20253,895.003,910.003,840.003,875.003,833.471.17%207,700
Dec 8, 20253,800.003,905.003,760.003,830.003,788.954.36%408,600
Dec 5, 20253,680.003,700.003,635.003,670.003,630.66-1.34%166,900
Dec 4, 20253,680.003,730.003,675.003,720.003,680.130.68%90,500
Dec 3, 20253,660.003,700.003,655.003,695.003,655.400.14%64,900
Dec 2, 20253,705.003,750.003,670.003,690.003,650.45-1.60%81,100
Dec 1, 20253,730.003,755.003,720.003,750.003,709.81-0.53%95,500