Kanamic Network Co., LTD. 3939
TSE · Japan · Technology Services
¥490.00-11.00 (-2.20%)
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 | ¥490.00 | -2.20% | ¥497.00 | ¥498.00 | ¥489.00 | 146.80K |
| 2026-10-01 | ¥501.00 | 0.00% | ¥498.00 | ¥505.00 | ¥498.00 | 98.30K |
| 2026-09-30 | ¥501.00 | +3.51% | ¥483.00 | ¥501.00 | ¥482.00 | 130.70K |
| 2026-09-29 | ¥484.00 | -1.22% | ¥483.00 | ¥487.00 | ¥479.00 | 149.90K |
| 2026-09-28 | ¥490.00 | -0.81% | ¥494.00 | ¥497.00 | ¥488.00 | 201.10K |
| 2026-09-25 | ¥494.00 | +0.61% | ¥491.00 | ¥497.00 | ¥491.00 | 113.70K |
| 2026-09-24 | ¥491.00 | -0.81% | ¥495.00 | ¥499.00 | ¥491.00 | 140.00K |
| 2026-09-18 | ¥495.00 | +0.41% | ¥491.00 | ¥499.00 | ¥490.00 | 958.90K |
| 2026-09-17 | ¥493.00 | +0.61% | ¥491.00 | ¥493.00 | ¥490.00 | 88.40K |
| 2026-09-16 | ¥490.00 | 0.00% | ¥489.00 | ¥493.00 | ¥489.00 | 109.40K |
| 2026-09-15 | ¥490.00 | -0.61% | ¥491.00 | ¥493.00 | ¥489.00 | 66.10K |
| 2026-09-14 | ¥493.00 | +1.86% | ¥488.00 | ¥493.00 | ¥483.00 | 115.70K |
| 2026-09-11 | ¥484.00 | -0.41% | ¥480.00 | ¥484.00 | ¥474.00 | 145.40K |
| 2026-09-10 | ¥486.00 | +0.21% | ¥486.00 | ¥487.00 | ¥482.00 | 82.60K |
| 2026-09-09 | ¥485.00 | -0.82% | ¥486.00 | ¥490.00 | ¥483.00 | 135.50K |
| 2026-09-08 | ¥489.00 | -0.41% | ¥492.00 | ¥493.00 | ¥487.00 | 140.50K |
| 2026-09-07 | ¥491.00 | 0.00% | ¥491.00 | ¥491.00 | ¥484.00 | 140.90K |
| 2026-09-04 | ¥491.00 | -0.61% | ¥495.00 | ¥497.00 | ¥490.00 | 86.50K |
| 2026-09-03 | ¥494.00 | -2.18% | ¥503.00 | ¥503.00 | ¥491.00 | 139.20K |
| 2026-09-02 | ¥505.00 | -3.99% | ¥519.00 | ¥521.00 | ¥501.00 | 208.00K |
| 2026-09-01 | ¥526.00 | -0.75% | ¥530.00 | ¥533.00 | ¥520.00 | 205.60K |
| 2026-08-31 | ¥530.00 | +0.19% | ¥529.00 | ¥533.00 | ¥525.00 | 141.20K |
| 2026-08-28 | ¥529.00 | +1.73% | ¥519.00 | ¥529.00 | ¥519.00 | 155.40K |
| 2026-08-27 | ¥520.00 | -1.89% | ¥533.00 | ¥533.00 | ¥515.00 | 218.70K |
| 2026-08-26 | ¥530.00 | -0.56% | ¥531.00 | ¥535.00 | ¥520.00 | 946.40K |
| 2026-08-25 | ¥533.00 | 0.00% | ¥534.00 | ¥537.00 | ¥526.00 | 345.90K |
| 2026-08-24 | ¥533.00 | -0.37% | ¥539.00 | ¥546.00 | ¥527.00 | 340.80K |
| 2026-08-21 | ¥535.00 | +0.19% | ¥533.00 | ¥541.00 | ¥528.00 | 388.90K |
| 2026-08-20 | ¥534.00 | +0.95% | ¥534.00 | ¥534.00 | ¥525.00 | 80.70K |
| 2026-08-19 | ¥529.00 | -0.94% | ¥528.00 | ¥534.00 | ¥524.00 | 166.10K |
| 2026-08-18 | ¥534.00 | +0.75% | ¥530.00 | ¥538.00 | ¥524.00 | 189.10K |
| 2026-08-17 | ¥530.00 | -1.30% | ¥534.00 | ¥537.00 | ¥527.00 | 147.80K |
| 2026-08-14 | ¥537.00 | +2.48% | ¥524.00 | ¥537.00 | ¥514.00 | 208.50K |
| 2026-08-13 | ¥524.00 | +0.96% | ¥519.00 | ¥525.00 | ¥512.00 | 163.00K |
| 2026-08-12 | ¥519.00 | 0.00% | ¥510.00 | ¥519.00 | ¥491.00 | 358.20K |
| 2026-08-10 | ¥519.00 | +1.96% | ¥514.00 | ¥519.00 | ¥511.00 | 224.30K |
| 2026-08-07 | ¥509.00 | +0.99% | ¥502.00 | ¥509.00 | ¥498.00 | 79.00K |
| 2026-08-06 | ¥504.00 | -0.20% | ¥500.00 | ¥509.00 | ¥500.00 | 114.30K |
| 2026-08-05 | ¥505.00 | +1.00% | ¥501.00 | ¥508.00 | ¥501.00 | 104.10K |
| 2026-08-04 | ¥500.00 | +1.83% | ¥494.00 | ¥501.00 | ¥492.00 | 110.00K |
| 2026-08-03 | ¥491.00 | -1.01% | ¥498.00 | ¥498.00 | ¥486.00 | 169.90K |
| 2026-07-31 | ¥496.00 | 0.00% | ¥502.00 | ¥502.00 | ¥489.00 | 167.50K |
| 2026-07-30 | ¥496.00 | -1.20% | ¥496.00 | ¥499.00 | ¥491.00 | 137.50K |
| 2026-07-29 | ¥502.00 | +4.80% | ¥486.00 | ¥504.00 | ¥486.00 | 261.40K |
| 2026-07-28 | ¥479.00 | -0.42% | ¥485.00 | ¥485.00 | ¥477.00 | 131.70K |
| 2026-07-27 | ¥481.00 | +0.63% | ¥478.00 | ¥483.00 | ¥478.00 | 113.80K |
| 2026-07-24 | ¥478.00 | -0.83% | ¥481.00 | ¥481.00 | ¥475.00 | 109.60K |
| 2026-07-23 | ¥482.00 | -0.21% | ¥485.00 | ¥486.00 | ¥482.00 | 126.70K |
| 2026-07-22 | ¥483.00 | -2.23% | ¥492.00 | ¥493.00 | ¥483.00 | 142.90K |
| 2026-07-21 | ¥494.00 | +0.61% | ¥494.00 | ¥498.00 | ¥492.00 | 109.80K |
| 2026-07-17 | ¥491.00 | -1.60% | ¥499.00 | ¥499.00 | ¥486.00 | 175.80K |
| 2026-07-16 | ¥499.00 | -0.40% | ¥504.00 | ¥504.00 | ¥496.00 | 135.00K |
| 2026-07-15 | ¥501.00 | +0.60% | ¥500.00 | ¥503.00 | ¥498.00 | 85.20K |
| 2026-07-14 | ¥498.00 | 0.00% | ¥500.00 | ¥505.00 | ¥496.00 | 105.10K |
| 2026-07-13 | ¥498.00 | -0.60% | ¥502.00 | ¥505.00 | ¥496.00 | 109.20K |
| 2026-07-10 | ¥501.00 | +0.40% | ¥501.00 | ¥506.00 | ¥500.00 | 132.80K |
| 2026-07-09 | ¥499.00 | -1.96% | ¥505.00 | ¥505.00 | ¥498.00 | 123.90K |
| 2026-07-08 | ¥509.00 | +2.41% | ¥502.00 | ¥510.00 | ¥498.00 | 120.10K |
| 2026-07-07 | ¥497.00 | +1.22% | ¥492.00 | ¥505.00 | ¥490.00 | 125.40K |
| 2026-07-06 | ¥491.00 | +1.24% | ¥485.00 | ¥494.00 | ¥485.00 | 105.20K |
| 2026-07-03 | ¥485.00 | -1.02% | ¥486.00 | ¥491.00 | ¥485.00 | 229.90K |
| 2026-07-02 | ¥490.00 | +1.24% | ¥489.00 | ¥494.00 | ¥483.00 | 189.60K |
| 2026-07-01 | ¥484.00 | -0.21% | ¥484.00 | ¥489.00 | ¥482.00 | 124.10K |
| 2026-06-30 | ¥485.00 | +2.32% | ¥476.00 | ¥492.00 | ¥472.00 | 251.10K |
| 2026-06-29 | ¥474.00 | 0.00% | ¥479.00 | ¥483.00 | ¥473.00 | 171.00K |
| 2026-06-26 | ¥474.00 | -0.42% | ¥478.00 | ¥480.00 | ¥472.00 | 159.70K |
| 2026-06-25 | ¥476.00 | -0.83% | ¥481.00 | ¥481.00 | ¥473.00 | 136.20K |
| 2026-06-24 | ¥480.00 | -1.03% | ¥486.00 | ¥488.00 | ¥480.00 | 87.70K |
| 2026-06-23 | ¥485.00 | -1.62% | ¥493.00 | ¥494.00 | ¥481.00 | 174.80K |
| 2026-06-22 | ¥493.00 | 0.00% | ¥491.00 | ¥499.00 | ¥489.00 | 169.40K |
| 2026-06-19 | ¥493.00 | -1.79% | ¥501.00 | ¥505.00 | ¥488.00 | 217.90K |
| 2026-06-18 | ¥502.00 | +1.62% | ¥497.00 | ¥505.00 | ¥496.00 | 103.80K |
| 2026-06-17 | ¥494.00 | +2.07% | ¥483.00 | ¥504.00 | ¥483.00 | 119.70K |
| 2026-06-16 | ¥484.00 | -2.42% | ¥496.00 | ¥496.00 | ¥482.00 | 121.40K |
| 2026-06-15 | ¥496.00 | +0.81% | ¥492.00 | ¥497.00 | ¥489.00 | 160.20K |
| 2026-06-12 | ¥492.00 | +1.65% | ¥482.00 | ¥493.00 | ¥482.00 | 213.10K |
| 2026-06-11 | ¥484.00 | -0.41% | ¥483.00 | ¥484.00 | ¥478.00 | 92.80K |
| 2026-06-10 | ¥486.00 | +0.83% | ¥484.00 | ¥491.00 | ¥483.00 | 78.10K |
| 2026-06-09 | ¥482.00 | +0.21% | ¥482.00 | ¥491.00 | ¥480.00 | 226.30K |
| 2026-06-08 | ¥481.00 | -2.24% | ¥485.00 | ¥494.00 | ¥480.00 | 116.70K |
| 2026-06-05 | ¥492.00 | +2.29% | ¥485.00 | ¥498.00 | ¥485.00 | 100.90K |
| 2026-06-04 | ¥481.00 | +0.21% | ¥479.00 | ¥488.00 | ¥472.00 | 206.40K |
| 2026-06-03 | ¥480.00 | -2.64% | ¥490.00 | ¥495.00 | ¥479.00 | 334.10K |
| 2026-06-02 | ¥493.00 | -1.99% | ¥503.00 | ¥503.00 | ¥489.00 | 158.30K |
| 2026-06-01 | ¥503.00 | +0.60% | ¥500.00 | ¥518.00 | ¥498.00 | 159.60K |
| 2026-05-29 | ¥500.00 | -0.79% | ¥504.00 | ¥508.00 | ¥499.00 | 147.20K |
| 2026-05-28 | ¥504.00 | +0.20% | ¥501.00 | ¥507.00 | ¥493.00 | 127.50K |
| 2026-05-27 | ¥503.00 | +2.03% | ¥499.00 | ¥506.00 | ¥495.00 | 134.20K |
| 2026-05-26 | ¥493.00 | -0.40% | ¥497.00 | ¥501.00 | ¥492.00 | 128.60K |
| 2026-05-25 | ¥495.00 | -3.51% | ¥510.00 | ¥510.00 | ¥485.00 | 321.10K |