Skip to main content
Kanematsu Corporation (TYO:8020)
Japan flag Japan · Delayed Price · Currency is JPY
3,134.00
-33.00 (-1.04%)
Sep 29, 2025, 1:44 PM JST

Kanematsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,164.003,196.003,152.003,167.003,167.000.54%282,000
Sep 25, 20253,136.003,154.003,129.003,150.003,150.000.83%202,200
Sep 24, 20253,160.003,165.003,118.003,124.003,124.00-1.20%244,500
Sep 22, 20253,157.003,169.003,151.003,162.003,162.000.38%211,100
Sep 19, 20253,127.003,177.003,125.003,150.003,150.001.35%553,200
Sep 18, 20253,126.003,127.003,093.003,108.003,108.00-0.61%311,500
Sep 17, 20253,134.003,139.003,103.003,127.003,127.00-0.26%311,500
Sep 16, 20253,135.003,155.003,122.003,135.003,135.00-312,600
Sep 12, 20253,168.003,182.003,135.003,135.003,135.00-0.67%305,800
Sep 11, 20253,133.003,166.003,127.003,156.003,156.000.73%422,700
Sep 10, 20253,140.003,160.003,127.003,133.003,133.00-0.10%341,600
Sep 9, 20253,169.003,193.003,129.003,136.003,136.00-1.07%494,500
Sep 8, 20253,220.003,225.003,133.003,170.003,170.001.96%393,100
Sep 5, 20253,120.003,150.003,105.003,109.003,109.00-0.19%309,800
Sep 4, 20253,105.003,118.003,085.003,115.003,115.000.74%164,800
Sep 3, 20253,127.003,151.003,081.003,092.003,092.00-1.06%280,800
Sep 2, 20253,098.003,137.003,092.003,125.003,125.001.20%285,200
Sep 1, 20253,118.003,121.003,061.003,088.003,088.00-1.06%276,600
Aug 29, 20253,145.003,149.003,108.003,121.003,121.00-0.26%397,700
Aug 28, 20253,064.003,142.003,064.003,129.003,129.002.12%441,700
Aug 27, 20253,080.003,089.003,050.003,064.003,064.00-0.03%341,300
Aug 26, 20253,123.003,129.003,059.003,065.003,065.00-1.35%468,000
Aug 25, 20253,054.003,122.003,023.003,107.003,107.002.58%570,000
Aug 22, 20253,016.003,029.002,992.503,029.003,029.001.22%265,200
Aug 21, 20253,015.003,024.002,990.002,992.502,992.50-1.04%180,100
Aug 20, 20253,039.003,046.003,015.003,024.003,024.00-0.07%264,100
Aug 19, 20253,020.003,053.002,996.003,026.003,026.000.63%506,700
Aug 18, 20252,980.003,021.002,970.503,007.003,007.000.59%439,900
Aug 15, 20252,897.002,994.002,890.502,989.502,989.503.57%538,000
Aug 14, 20252,907.502,907.502,874.002,886.502,886.50-1.52%348,000
Aug 13, 20252,957.502,957.502,917.502,931.002,931.00-0.05%330,200
Aug 12, 20252,945.002,959.002,912.502,932.502,932.500.12%611,700
Aug 8, 20252,889.502,939.002,880.002,929.002,929.001.30%258,700
Aug 7, 20252,891.002,918.502,875.002,891.502,891.500.02%338,100
Aug 6, 20252,830.002,891.002,823.002,891.002,891.002.35%782,800
Aug 5, 20252,811.002,826.502,785.502,824.502,824.501.27%427,700
Aug 4, 20252,775.002,789.502,725.002,789.002,789.00-0.98%928,600
Aug 1, 20252,864.002,913.002,754.502,816.502,816.50-1.19%962,100
Jul 31, 20252,849.002,872.502,839.502,850.502,850.500.49%250,400
Jul 30, 20252,825.502,846.002,822.002,836.502,836.500.44%193,900
Jul 29, 20252,814.002,825.002,802.502,824.002,824.000.23%193,100
Jul 28, 20252,843.002,846.502,816.002,817.502,817.50-1.28%215,400
Jul 25, 20252,850.002,857.502,830.502,854.002,854.000.05%204,700
Jul 24, 20252,859.502,867.502,840.002,852.502,852.500.51%216,000
Jul 23, 20252,830.002,857.002,825.002,838.002,838.002.03%350,800
Jul 22, 20252,792.502,816.502,780.002,781.502,781.50-0.23%247,600
Jul 18, 20252,828.002,828.002,787.502,788.002,788.00-0.92%210,600
Jul 17, 20252,811.002,819.502,796.502,814.002,814.00-0.16%170,000
Jul 16, 20252,832.002,837.002,807.502,818.502,818.50-0.63%182,000
Jul 15, 20252,860.002,862.002,823.002,836.502,836.50-0.72%252,300