Kaneshita Construction Co., Ltd. 1897
TSE · Japan · Industrial Services
¥3,635.00-70.00 (-1.89%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,635.00 | -1.89% | ¥3,635.00 | ¥3,635.00 | ¥3,635.00 | 100 |
| 2026-10-01 | ¥3,705.00 | +2.35% | ¥3,690.00 | ¥3,705.00 | ¥3,690.00 | 300 |
| 2026-09-30 | ¥3,620.00 | 0.00% | ¥3,620.00 | ¥3,620.00 | ¥3,620.00 | 100 |
| 2026-09-29 | ¥3,620.00 | -6.22% | ¥3,790.00 | ¥3,810.00 | ¥3,580.00 | 3.40K |
| 2026-09-28 | ¥3,860.00 | -0.90% | ¥3,900.00 | ¥3,970.00 | ¥3,855.00 | 1.40K |
| 2026-09-25 | ¥3,895.00 | -0.13% | ¥3,895.00 | ¥3,895.00 | ¥3,895.00 | 200 |
| 2026-09-24 | ¥3,900.00 | +5.41% | ¥3,700.00 | ¥3,900.00 | ¥3,700.00 | 1.30K |
| 2026-09-18 | ¥3,700.00 | 0.00% | ¥3,700.00 | ¥3,700.00 | ¥3,660.00 | 1.30K |
| 2026-09-17 | ¥3,700.00 | +6.02% | ¥3,490.00 | ¥3,700.00 | ¥3,445.00 | 3.30K |
| 2026-09-16 | ¥3,490.00 | +6.08% | ¥3,300.00 | ¥3,575.00 | ¥3,300.00 | 2.20K |
| 2026-09-15 | ¥3,290.00 | +1.23% | ¥3,290.00 | ¥3,290.00 | ¥3,290.00 | 100 |
| 2026-09-14 | ¥3,250.00 | -1.81% | ¥3,250.00 | ¥3,250.00 | ¥3,250.00 | 200 |
| 2026-09-11 | ¥3,310.00 | -0.15% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 300 |
| 2026-09-10 | ¥3,315.00 | +0.15% | ¥3,310.00 | ¥3,315.00 | ¥3,310.00 | 700 |
| 2026-09-09 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 1.20K |
| 2026-09-08 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 300 |
| 2026-09-07 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,310.00 | ¥3,300.00 | 2.10K |
| 2026-09-04 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 100 |
| 2026-09-03 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 100 |
| 2026-09-02 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 100 |
| 2026-09-01 | ¥3,310.00 | +0.30% | ¥3,305.00 | ¥3,310.00 | ¥3,305.00 | 500 |
| 2026-08-31 | ¥3,300.00 | +1.54% | ¥3,300.00 | ¥3,300.00 | ¥3,300.00 | 200 |
| 2026-08-28 | ¥3,250.00 | +0.62% | ¥3,250.00 | ¥3,305.00 | ¥3,250.00 | 600 |
| 2026-08-27 | ¥3,230.00 | 0.00% | ¥3,230.00 | ¥3,230.00 | ¥3,230.00 | 0 |
| 2026-08-26 | ¥3,230.00 | +0.16% | ¥3,230.00 | ¥3,230.00 | ¥3,230.00 | 100 |
| 2026-08-25 | ¥3,225.00 | -0.46% | ¥3,215.00 | ¥3,270.00 | ¥3,215.00 | 600 |
| 2026-08-24 | ¥3,240.00 | -2.11% | ¥3,240.00 | ¥3,285.00 | ¥3,240.00 | 600 |
| 2026-08-21 | ¥3,310.00 | +1.69% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 100 |
| 2026-08-20 | ¥3,255.00 | 0.00% | ¥3,255.00 | ¥3,255.00 | ¥3,255.00 | 100 |
| 2026-08-19 | ¥3,255.00 | -2.11% | ¥3,255.00 | ¥3,325.00 | ¥3,255.00 | 800 |
| 2026-08-18 | ¥3,325.00 | -2.21% | ¥3,330.00 | ¥3,330.00 | ¥3,325.00 | 200 |
| 2026-08-17 | ¥3,400.00 | +1.49% | ¥3,300.00 | ¥3,400.00 | ¥3,300.00 | 1.70K |
| 2026-08-14 | ¥3,350.00 | +1.98% | ¥3,285.00 | ¥3,350.00 | ¥3,280.00 | 800 |
| 2026-08-13 | ¥3,285.00 | 0.00% | ¥3,285.00 | ¥3,285.00 | ¥3,285.00 | 0 |
| 2026-08-12 | ¥3,285.00 | -0.61% | ¥3,235.00 | ¥3,285.00 | ¥3,235.00 | 400 |
| 2026-08-10 | ¥3,305.00 | -7.55% | ¥3,435.00 | ¥3,450.00 | ¥3,305.00 | 1.80K |
| 2026-08-07 | ¥3,575.00 | +14.22% | ¥3,135.00 | ¥3,575.00 | ¥3,135.00 | 2.10K |
| 2026-08-06 | ¥3,130.00 | 0.00% | ¥3,130.00 | ¥3,130.00 | ¥3,130.00 | 0 |
| 2026-08-05 | ¥3,130.00 | 0.00% | ¥3,130.00 | ¥3,130.00 | ¥3,130.00 | 0 |
| 2026-08-04 | ¥3,130.00 | +1.46% | ¥3,130.00 | ¥3,130.00 | ¥3,130.00 | 100 |
| 2026-08-03 | ¥3,085.00 | 0.00% | ¥3,085.00 | ¥3,085.00 | ¥3,085.00 | 0 |
| 2026-07-31 | ¥3,085.00 | 0.00% | ¥3,085.00 | ¥3,085.00 | ¥3,085.00 | 0 |
| 2026-07-30 | ¥3,085.00 | 0.00% | ¥3,085.00 | ¥3,085.00 | ¥3,085.00 | 0 |
| 2026-07-29 | ¥3,085.00 | 0.00% | ¥3,085.00 | ¥3,085.00 | ¥3,085.00 | 0 |
| 2026-07-28 | ¥3,085.00 | -0.48% | ¥3,120.00 | ¥3,130.00 | ¥3,085.00 | 700 |
| 2026-07-27 | ¥3,100.00 | 0.00% | ¥3,100.00 | ¥3,100.00 | ¥3,100.00 | 300 |
| 2026-07-24 | ¥3,100.00 | 0.00% | ¥3,100.00 | ¥3,100.00 | ¥3,100.00 | 0 |
| 2026-07-23 | ¥3,100.00 | +1.14% | ¥3,085.00 | ¥3,100.00 | ¥3,085.00 | 200 |
| 2026-07-22 | ¥3,065.00 | 0.00% | ¥3,065.00 | ¥3,065.00 | ¥3,065.00 | 100 |
| 2026-07-21 | ¥3,065.00 | 0.00% | ¥3,065.00 | ¥3,065.00 | ¥3,065.00 | 0 |
| 2026-07-17 | ¥3,065.00 | -2.39% | ¥3,110.00 | ¥3,110.00 | ¥3,065.00 | 300 |
| 2026-07-16 | ¥3,140.00 | +1.13% | ¥3,110.00 | ¥3,150.00 | ¥3,110.00 | 400 |
| 2026-07-15 | ¥3,105.00 | -0.16% | ¥3,105.00 | ¥3,105.00 | ¥3,105.00 | 200 |
| 2026-07-14 | ¥3,110.00 | 0.00% | ¥3,110.00 | ¥3,130.00 | ¥3,075.00 | 1.20K |
| 2026-07-13 | ¥3,110.00 | +0.65% | ¥3,090.00 | ¥3,110.00 | ¥3,080.00 | 300 |
| 2026-07-10 | ¥3,090.00 | -0.16% | ¥3,100.00 | ¥3,125.00 | ¥3,090.00 | 1.20K |
| 2026-07-09 | ¥3,095.00 | -2.67% | ¥3,110.00 | ¥3,180.00 | ¥3,095.00 | 3.00K |
| 2026-07-08 | ¥3,180.00 | -1.70% | ¥3,235.00 | ¥3,305.00 | ¥3,180.00 | 1.20K |
| 2026-07-07 | ¥3,235.00 | +0.62% | ¥3,300.00 | ¥3,300.00 | ¥3,225.00 | 1.80K |
| 2026-07-06 | ¥3,215.00 | +1.10% | ¥3,250.00 | ¥3,250.00 | ¥3,215.00 | 300 |
| 2026-07-03 | ¥3,180.00 | -3.93% | ¥3,275.00 | ¥3,275.00 | ¥3,180.00 | 1.40K |
| 2026-07-02 | ¥3,310.00 | +2.48% | ¥3,310.00 | ¥3,450.00 | ¥3,310.00 | 800 |
| 2026-07-01 | ¥3,230.00 | +0.47% | ¥3,230.00 | ¥3,230.00 | ¥3,230.00 | 100 |
| 2026-06-30 | ¥3,215.00 | +3.88% | ¥3,075.00 | ¥3,215.00 | ¥3,075.00 | 2.50K |
| 2026-06-29 | ¥3,095.00 | +0.65% | ¥3,100.00 | ¥3,100.00 | ¥3,095.00 | 1.00K |
| 2026-06-26 | ¥3,075.00 | +1.32% | ¥3,075.00 | ¥3,075.00 | ¥3,075.00 | 100 |
| 2026-06-25 | ¥3,035.00 | 0.00% | ¥3,035.00 | ¥3,035.00 | ¥3,035.00 | 0 |
| 2026-06-24 | ¥3,035.00 | -0.33% | ¥3,035.00 | ¥3,035.00 | ¥3,035.00 | 100 |
| 2026-06-23 | ¥3,045.00 | -0.16% | ¥3,075.00 | ¥3,075.00 | ¥3,045.00 | 300 |
| 2026-06-22 | ¥3,050.00 | +1.16% | ¥3,050.00 | ¥3,050.00 | ¥3,050.00 | 200 |
| 2026-06-19 | ¥3,015.00 | -2.74% | ¥3,100.00 | ¥3,100.00 | ¥3,000.00 | 1.80K |
| 2026-06-18 | ¥3,100.00 | +0.65% | ¥3,100.00 | ¥3,100.00 | ¥3,100.00 | 200 |
| 2026-06-17 | ¥3,080.00 | -1.12% | ¥3,115.00 | ¥3,115.00 | ¥3,040.00 | 1.10K |
| 2026-06-16 | ¥3,115.00 | 0.00% | ¥3,115.00 | ¥3,115.00 | ¥3,115.00 | 200 |
| 2026-06-15 | ¥3,115.00 | +2.47% | ¥3,110.00 | ¥3,115.00 | ¥3,075.00 | 1.00K |
| 2026-06-12 | ¥3,040.00 | +1.67% | ¥3,000.00 | ¥3,040.00 | ¥3,000.00 | 500 |
| 2026-06-11 | ¥2,990.00 | +1.18% | ¥2,990.00 | ¥2,990.00 | ¥2,990.00 | 100 |
| 2026-06-10 | ¥2,955.00 | -0.94% | ¥2,983.00 | ¥2,983.00 | ¥2,955.00 | 300 |
| 2026-06-09 | ¥2,983.00 | -4.85% | ¥3,065.00 | ¥3,135.00 | ¥2,930.00 | 2.80K |
| 2026-06-08 | ¥3,135.00 | 0.00% | ¥3,135.00 | ¥3,135.00 | ¥3,135.00 | 100 |
| 2026-06-05 | ¥3,135.00 | +0.16% | ¥3,135.00 | ¥3,135.00 | ¥3,135.00 | 100 |
| 2026-06-04 | ¥3,130.00 | 0.00% | ¥3,250.00 | ¥3,330.00 | ¥3,130.00 | 2.70K |
| 2026-06-03 | ¥3,130.00 | +0.81% | ¥3,165.00 | ¥3,165.00 | ¥3,130.00 | 200 |
| 2026-06-02 | ¥3,105.00 | -6.33% | ¥3,250.00 | ¥3,250.00 | ¥3,105.00 | 400 |
| 2026-06-01 | ¥3,315.00 | +2.00% | ¥3,320.00 | ¥3,320.00 | ¥3,245.00 | 500 |
| 2026-05-29 | ¥3,250.00 | +0.15% | ¥3,250.00 | ¥3,250.00 | ¥3,250.00 | 300 |
| 2026-05-28 | ¥3,245.00 | +2.04% | ¥3,250.00 | ¥3,250.00 | ¥3,245.00 | 500 |
| 2026-05-27 | ¥3,180.00 | -1.55% | ¥3,160.00 | ¥3,180.00 | ¥3,160.00 | 300 |
| 2026-05-26 | ¥3,230.00 | +2.87% | ¥3,120.00 | ¥3,240.00 | ¥3,120.00 | 1.80K |
| 2026-05-25 | ¥3,140.00 | -5.14% | ¥3,310.00 | ¥3,310.00 | ¥3,135.00 | 2.80K |