KANRO Co., Ltd. 2216
TSE · Japan · Consumer Non-Durables
¥1,037.00-18.00 (-1.71%)
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 | ¥1,037.00 | -1.71% | ¥1,055.00 | ¥1,055.00 | ¥1,035.00 | 109.90K |
| 2026-10-01 | ¥1,055.00 | -0.85% | ¥1,061.00 | ¥1,067.00 | ¥1,055.00 | 52.40K |
| 2026-09-30 | ¥1,064.00 | -0.56% | ¥1,078.00 | ¥1,078.00 | ¥1,061.00 | 70.60K |
| 2026-09-29 | ¥1,070.00 | -2.73% | ¥1,099.00 | ¥1,104.00 | ¥1,070.00 | 56.50K |
| 2026-09-28 | ¥1,100.00 | +0.55% | ¥1,108.00 | ¥1,108.00 | ¥1,097.00 | 35.90K |
| 2026-09-25 | ¥1,094.00 | -0.55% | ¥1,105.00 | ¥1,106.00 | ¥1,093.00 | 33.10K |
| 2026-09-24 | ¥1,100.00 | +0.09% | ¥1,103.00 | ¥1,107.00 | ¥1,092.00 | 31.90K |
| 2026-09-18 | ¥1,099.00 | +0.09% | ¥1,090.00 | ¥1,099.00 | ¥1,087.00 | 40.80K |
| 2026-09-17 | ¥1,098.00 | 0.00% | ¥1,093.00 | ¥1,104.00 | ¥1,093.00 | 28.70K |
| 2026-09-16 | ¥1,098.00 | +0.55% | ¥1,100.00 | ¥1,105.00 | ¥1,094.00 | 37.10K |
| 2026-09-15 | ¥1,092.00 | +0.46% | ¥1,100.00 | ¥1,100.00 | ¥1,083.00 | 71.30K |
| 2026-09-14 | ¥1,087.00 | +1.97% | ¥1,073.00 | ¥1,089.00 | ¥1,073.00 | 60.10K |
| 2026-09-11 | ¥1,066.00 | -0.93% | ¥1,076.00 | ¥1,076.00 | ¥1,062.00 | 50.70K |
| 2026-09-10 | ¥1,076.00 | -0.46% | ¥1,080.00 | ¥1,080.00 | ¥1,069.00 | 53.90K |
| 2026-09-09 | ¥1,081.00 | -1.46% | ¥1,097.00 | ¥1,099.00 | ¥1,079.00 | 75.80K |
| 2026-09-08 | ¥1,097.00 | +0.09% | ¥1,098.00 | ¥1,106.00 | ¥1,087.00 | 46.50K |
| 2026-09-07 | ¥1,096.00 | -0.18% | ¥1,105.00 | ¥1,109.00 | ¥1,096.00 | 87.60K |
| 2026-09-04 | ¥1,098.00 | +0.37% | ¥1,105.00 | ¥1,106.00 | ¥1,091.00 | 69.10K |
| 2026-09-03 | ¥1,094.00 | +0.18% | ¥1,093.00 | ¥1,105.00 | ¥1,086.00 | 102.80K |
| 2026-09-02 | ¥1,092.00 | 0.00% | ¥1,087.00 | ¥1,097.00 | ¥1,081.00 | 102.00K |
| 2026-09-01 | ¥1,092.00 | +0.65% | ¥1,085.00 | ¥1,093.00 | ¥1,083.00 | 58.80K |
| 2026-08-31 | ¥1,085.00 | +0.37% | ¥1,086.00 | ¥1,087.00 | ¥1,080.00 | 62.50K |
| 2026-08-28 | ¥1,081.00 | -0.37% | ¥1,085.00 | ¥1,088.00 | ¥1,081.00 | 34.80K |
| 2026-08-27 | ¥1,085.00 | 0.00% | ¥1,090.00 | ¥1,097.00 | ¥1,081.00 | 60.50K |
| 2026-08-26 | ¥1,085.00 | -1.09% | ¥1,097.00 | ¥1,105.00 | ¥1,085.00 | 75.70K |
| 2026-08-25 | ¥1,097.00 | +0.55% | ¥1,101.00 | ¥1,110.00 | ¥1,092.00 | 74.20K |
| 2026-08-24 | ¥1,091.00 | -0.37% | ¥1,102.00 | ¥1,103.00 | ¥1,091.00 | 64.00K |
| 2026-08-21 | ¥1,095.00 | +0.37% | ¥1,089.00 | ¥1,099.00 | ¥1,085.00 | 57.40K |
| 2026-08-20 | ¥1,091.00 | +1.11% | ¥1,083.00 | ¥1,097.00 | ¥1,083.00 | 55.50K |
| 2026-08-19 | ¥1,079.00 | -0.55% | ¥1,085.00 | ¥1,088.00 | ¥1,076.00 | 44.70K |
| 2026-08-18 | ¥1,085.00 | -0.82% | ¥1,094.00 | ¥1,094.00 | ¥1,076.00 | 68.80K |
| 2026-08-17 | ¥1,094.00 | -1.08% | ¥1,106.00 | ¥1,106.00 | ¥1,091.00 | 62.70K |
| 2026-08-14 | ¥1,106.00 | +0.64% | ¥1,100.00 | ¥1,108.00 | ¥1,096.00 | 42.00K |
| 2026-08-13 | ¥1,099.00 | -0.90% | ¥1,103.00 | ¥1,114.00 | ¥1,095.00 | 59.20K |
| 2026-08-12 | ¥1,109.00 | -0.09% | ¥1,105.00 | ¥1,115.00 | ¥1,091.00 | 87.60K |
| 2026-08-10 | ¥1,110.00 | -0.18% | ¥1,123.00 | ¥1,124.00 | ¥1,100.00 | 68.80K |
| 2026-08-07 | ¥1,112.00 | +1.55% | ¥1,103.00 | ¥1,119.00 | ¥1,091.00 | 71.60K |
| 2026-08-06 | ¥1,095.00 | +2.91% | ¥1,072.00 | ¥1,095.00 | ¥1,065.00 | 83.50K |
| 2026-08-05 | ¥1,064.00 | +2.01% | ¥1,060.00 | ¥1,075.00 | ¥1,049.00 | 115.30K |
| 2026-08-04 | ¥1,043.00 | -3.96% | ¥1,098.00 | ¥1,098.00 | ¥1,035.00 | 270.40K |
| 2026-08-03 | ¥1,086.00 | -1.27% | ¥1,100.00 | ¥1,100.00 | ¥1,074.00 | 233.60K |
| 2026-07-31 | ¥1,100.00 | -12.84% | ¥1,270.00 | ¥1,288.00 | ¥1,080.00 | 422.00K |
| 2026-07-30 | ¥1,262.00 | -0.79% | ¥1,275.00 | ¥1,284.00 | ¥1,245.00 | 88.40K |
| 2026-07-29 | ¥1,272.00 | +4.01% | ¥1,235.00 | ¥1,274.00 | ¥1,220.00 | 86.30K |
| 2026-07-28 | ¥1,223.00 | -1.05% | ¥1,247.00 | ¥1,247.00 | ¥1,223.00 | 57.80K |
| 2026-07-27 | ¥1,236.00 | +0.32% | ¥1,242.00 | ¥1,248.00 | ¥1,230.00 | 69.10K |
| 2026-07-24 | ¥1,232.00 | +1.40% | ¥1,210.00 | ¥1,242.00 | ¥1,210.00 | 58.90K |
| 2026-07-23 | ¥1,215.00 | +1.25% | ¥1,210.00 | ¥1,218.00 | ¥1,199.00 | 41.10K |
| 2026-07-22 | ¥1,200.00 | -1.72% | ¥1,215.00 | ¥1,215.00 | ¥1,194.00 | 79.00K |
| 2026-07-21 | ¥1,221.00 | -0.49% | ¥1,230.00 | ¥1,236.00 | ¥1,200.00 | 102.50K |
| 2026-07-17 | ¥1,227.00 | +0.90% | ¥1,223.00 | ¥1,274.00 | ¥1,222.00 | 209.00K |
| 2026-07-16 | ¥1,216.00 | +2.44% | ¥1,211.00 | ¥1,235.00 | ¥1,192.00 | 95.90K |
| 2026-07-15 | ¥1,187.00 | -2.14% | ¥1,228.00 | ¥1,228.00 | ¥1,185.00 | 65.80K |
| 2026-07-14 | ¥1,213.00 | +4.12% | ¥1,165.00 | ¥1,248.00 | ¥1,165.00 | 208.50K |
| 2026-07-13 | ¥1,165.00 | +0.43% | ¥1,174.00 | ¥1,179.00 | ¥1,158.00 | 47.50K |
| 2026-07-10 | ¥1,160.00 | -1.53% | ¥1,178.00 | ¥1,189.00 | ¥1,160.00 | 61.20K |
| 2026-07-09 | ¥1,178.00 | +0.08% | ¥1,178.00 | ¥1,200.00 | ¥1,161.00 | 133.40K |
| 2026-07-08 | ¥1,177.00 | +3.52% | ¥1,137.00 | ¥1,195.00 | ¥1,137.00 | 218.00K |
| 2026-07-07 | ¥1,137.00 | +1.79% | ¥1,124.00 | ¥1,139.00 | ¥1,120.00 | 46.90K |
| 2026-07-06 | ¥1,117.00 | +1.18% | ¥1,104.00 | ¥1,131.00 | ¥1,104.00 | 65.30K |
| 2026-07-03 | ¥1,104.00 | +0.09% | ¥1,112.00 | ¥1,119.00 | ¥1,104.00 | 50.40K |
| 2026-07-02 | ¥1,103.00 | +2.41% | ¥1,080.00 | ¥1,120.00 | ¥1,080.00 | 42.20K |
| 2026-07-01 | ¥1,077.00 | -1.01% | ¥1,095.00 | ¥1,095.00 | ¥1,074.00 | 46.30K |
| 2026-06-30 | ¥1,088.00 | -0.27% | ¥1,104.00 | ¥1,109.00 | ¥1,086.00 | 87.40K |
| 2026-06-29 | ¥1,091.00 | -1.27% | ¥1,105.00 | ¥1,124.00 | ¥1,086.00 | 102.40K |
| 2026-06-26 | ¥1,105.00 | +1.94% | ¥1,097.00 | ¥1,117.00 | ¥1,088.00 | 93.30K |
| 2026-06-25 | ¥1,084.00 | -0.37% | ¥1,088.00 | ¥1,097.00 | ¥1,074.00 | 68.00K |
| 2026-06-24 | ¥1,088.00 | +0.18% | ¥1,090.00 | ¥1,110.00 | ¥1,083.00 | 67.50K |
| 2026-06-23 | ¥1,086.00 | -1.09% | ¥1,096.00 | ¥1,099.00 | ¥1,080.00 | 79.50K |
| 2026-06-22 | ¥1,098.00 | +1.10% | ¥1,097.00 | ¥1,111.00 | ¥1,087.00 | 41.90K |
| 2026-06-19 | ¥1,086.00 | -2.78% | ¥1,121.00 | ¥1,121.00 | ¥1,086.00 | 106.50K |
| 2026-06-18 | ¥1,117.00 | +1.27% | ¥1,112.00 | ¥1,127.00 | ¥1,105.00 | 53.30K |
| 2026-06-17 | ¥1,103.00 | -0.36% | ¥1,110.00 | ¥1,126.00 | ¥1,103.00 | 69.70K |
| 2026-06-16 | ¥1,107.00 | +0.27% | ¥1,114.00 | ¥1,119.00 | ¥1,090.00 | 66.40K |
| 2026-06-15 | ¥1,104.00 | -1.60% | ¥1,122.00 | ¥1,136.00 | ¥1,104.00 | 66.40K |
| 2026-06-12 | ¥1,122.00 | -1.15% | ¥1,139.00 | ¥1,148.00 | ¥1,119.00 | 78.20K |
| 2026-06-11 | ¥1,135.00 | +1.79% | ¥1,115.00 | ¥1,135.00 | ¥1,103.00 | 68.60K |
| 2026-06-10 | ¥1,115.00 | +2.86% | ¥1,090.00 | ¥1,118.00 | ¥1,090.00 | 63.40K |
| 2026-06-09 | ¥1,084.00 | -0.64% | ¥1,098.00 | ¥1,099.00 | ¥1,073.00 | 65.20K |
| 2026-06-08 | ¥1,091.00 | +2.44% | ¥1,078.00 | ¥1,091.00 | ¥1,068.00 | 88.80K |
| 2026-06-05 | ¥1,065.00 | +1.72% | ¥1,046.00 | ¥1,078.00 | ¥1,046.00 | 86.50K |
| 2026-06-04 | ¥1,047.00 | -1.51% | ¥1,060.00 | ¥1,064.00 | ¥1,045.00 | 87.80K |
| 2026-06-03 | ¥1,063.00 | -1.02% | ¥1,074.00 | ¥1,077.00 | ¥1,050.00 | 133.30K |
| 2026-06-02 | ¥1,074.00 | +2.19% | ¥1,057.00 | ¥1,090.00 | ¥1,053.00 | 89.70K |
| 2026-06-01 | ¥1,051.00 | -4.45% | ¥1,100.00 | ¥1,105.00 | ¥1,051.00 | 207.10K |
| 2026-05-29 | ¥1,100.00 | -0.63% | ¥1,113.00 | ¥1,138.00 | ¥1,100.00 | 122.40K |
| 2026-05-28 | ¥1,107.00 | +1.56% | ¥1,082.00 | ¥1,110.00 | ¥1,082.00 | 69.30K |
| 2026-05-27 | ¥1,090.00 | +0.37% | ¥1,085.00 | ¥1,094.00 | ¥1,080.00 | 47.40K |
| 2026-05-26 | ¥1,086.00 | +1.88% | ¥1,075.00 | ¥1,090.00 | ¥1,069.00 | 62.50K |
| 2026-05-25 | ¥1,066.00 | -1.30% | ¥1,095.00 | ¥1,105.00 | ¥1,066.00 | 80.00K |