Kanefusa Corporation 5984
TSE · Japan · Producer Manufacturing
¥780.00+3.00 (+0.39%)
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 | ¥780.00 | +0.39% | ¥777.00 | ¥780.00 | ¥765.00 | 3.00K |
| 2026-10-01 | ¥777.00 | -1.27% | ¥787.00 | ¥787.00 | ¥775.00 | 2.20K |
| 2026-09-30 | ¥787.00 | +3.01% | ¥764.00 | ¥789.00 | ¥764.00 | 1.60K |
| 2026-09-29 | ¥764.00 | -1.16% | ¥773.00 | ¥773.00 | ¥748.00 | 5.60K |
| 2026-09-28 | ¥773.00 | -1.78% | ¥792.00 | ¥800.00 | ¥771.00 | 7.70K |
| 2026-09-25 | ¥787.00 | +0.13% | ¥787.00 | ¥787.00 | ¥779.00 | 2.80K |
| 2026-09-24 | ¥786.00 | +0.51% | ¥785.00 | ¥787.00 | ¥781.00 | 3.00K |
| 2026-09-18 | ¥782.00 | -0.26% | ¥790.00 | ¥790.00 | ¥779.00 | 2.20K |
| 2026-09-17 | ¥784.00 | +0.77% | ¥778.00 | ¥788.00 | ¥778.00 | 2.10K |
| 2026-09-16 | ¥778.00 | +0.91% | ¥776.00 | ¥783.00 | ¥774.00 | 1.30K |
| 2026-09-15 | ¥771.00 | 0.00% | ¥770.00 | ¥775.00 | ¥770.00 | 3.00K |
| 2026-09-14 | ¥771.00 | +0.52% | ¥768.00 | ¥775.00 | ¥767.00 | 2.30K |
| 2026-09-11 | ¥767.00 | -0.52% | ¥771.00 | ¥771.00 | ¥766.00 | 3.70K |
| 2026-09-10 | ¥771.00 | -0.90% | ¥774.00 | ¥775.00 | ¥770.00 | 5.00K |
| 2026-09-09 | ¥778.00 | -0.26% | ¥780.00 | ¥784.00 | ¥776.00 | 4.20K |
| 2026-09-08 | ¥780.00 | -1.89% | ¥795.00 | ¥799.00 | ¥775.00 | 10.20K |
| 2026-09-07 | ¥795.00 | +0.51% | ¥791.00 | ¥795.00 | ¥789.00 | 5.30K |
| 2026-09-04 | ¥791.00 | +1.41% | ¥786.00 | ¥791.00 | ¥785.00 | 2.90K |
| 2026-09-03 | ¥780.00 | +0.52% | ¥780.00 | ¥783.00 | ¥779.00 | 2.20K |
| 2026-09-02 | ¥776.00 | +0.13% | ¥777.00 | ¥778.00 | ¥774.00 | 3.10K |
| 2026-09-01 | ¥775.00 | -0.13% | ¥785.00 | ¥785.00 | ¥775.00 | 3.00K |
| 2026-08-31 | ¥776.00 | +0.26% | ¥773.00 | ¥787.00 | ¥773.00 | 4.20K |
| 2026-08-28 | ¥774.00 | -0.13% | ¥778.00 | ¥778.00 | ¥774.00 | 3.90K |
| 2026-08-27 | ¥775.00 | 0.00% | ¥775.00 | ¥778.00 | ¥775.00 | 7.00K |
| 2026-08-26 | ¥775.00 | 0.00% | ¥775.00 | ¥775.00 | ¥772.00 | 2.40K |
| 2026-08-25 | ¥775.00 | +0.39% | ¥772.00 | ¥776.00 | ¥771.00 | 1.20K |
| 2026-08-24 | ¥772.00 | +0.13% | ¥772.00 | ¥780.00 | ¥770.00 | 6.20K |
| 2026-08-21 | ¥771.00 | -0.26% | ¥773.00 | ¥774.00 | ¥769.00 | 5.70K |
| 2026-08-20 | ¥773.00 | +0.52% | ¥771.00 | ¥773.00 | ¥768.00 | 4.70K |
| 2026-08-19 | ¥769.00 | -0.13% | ¥770.00 | ¥771.00 | ¥763.00 | 6.40K |
| 2026-08-18 | ¥770.00 | +0.92% | ¥764.00 | ¥771.00 | ¥762.00 | 5.80K |
| 2026-08-17 | ¥763.00 | +0.79% | ¥758.00 | ¥766.00 | ¥756.00 | 7.50K |
| 2026-08-14 | ¥757.00 | +0.26% | ¥755.00 | ¥764.00 | ¥755.00 | 12.00K |
| 2026-08-13 | ¥755.00 | -1.18% | ¥755.00 | ¥759.00 | ¥755.00 | 6.50K |
| 2026-08-12 | ¥764.00 | +1.46% | ¥754.00 | ¥775.00 | ¥754.00 | 27.80K |
| 2026-08-10 | ¥753.00 | -0.13% | ¥753.00 | ¥760.00 | ¥741.00 | 11.40K |
| 2026-08-07 | ¥754.00 | -0.53% | ¥758.00 | ¥777.00 | ¥742.00 | 18.70K |
| 2026-08-06 | ¥758.00 | +3.55% | ¥740.00 | ¥780.00 | ¥738.00 | 45.10K |
| 2026-08-05 | ¥732.00 | +0.27% | ¥732.00 | ¥736.00 | ¥728.00 | 8.10K |
| 2026-08-04 | ¥730.00 | +0.27% | ¥732.00 | ¥732.00 | ¥727.00 | 3.80K |
| 2026-08-03 | ¥728.00 | -0.95% | ¥735.00 | ¥735.00 | ¥727.00 | 2.40K |
| 2026-07-31 | ¥735.00 | +0.14% | ¥734.00 | ¥736.00 | ¥732.00 | 7.30K |
| 2026-07-30 | ¥734.00 | 0.00% | ¥736.00 | ¥738.00 | ¥730.00 | 5.40K |
| 2026-07-29 | ¥734.00 | -0.27% | ¥741.00 | ¥741.00 | ¥732.00 | 3.20K |
| 2026-07-28 | ¥736.00 | -0.27% | ¥738.00 | ¥745.00 | ¥734.00 | 3.90K |
| 2026-07-27 | ¥738.00 | -0.27% | ¥750.00 | ¥750.00 | ¥737.00 | 8.10K |
| 2026-07-24 | ¥740.00 | 0.00% | ¥740.00 | ¥750.00 | ¥740.00 | 9.70K |
| 2026-07-23 | ¥740.00 | -0.27% | ¥732.00 | ¥742.00 | ¥732.00 | 23.40K |
| 2026-07-22 | ¥742.00 | +1.37% | ¥737.00 | ¥745.00 | ¥735.00 | 8.90K |
| 2026-07-21 | ¥732.00 | -0.95% | ¥743.00 | ¥743.00 | ¥732.00 | 8.60K |
| 2026-07-17 | ¥739.00 | -1.07% | ¥758.00 | ¥758.00 | ¥733.00 | 4.80K |
| 2026-07-16 | ¥747.00 | +1.49% | ¥737.00 | ¥747.00 | ¥737.00 | 2.60K |
| 2026-07-15 | ¥736.00 | +0.41% | ¥736.00 | ¥749.00 | ¥734.00 | 1.70K |
| 2026-07-14 | ¥733.00 | +0.83% | ¥730.00 | ¥733.00 | ¥728.00 | 1.20K |
| 2026-07-13 | ¥727.00 | -0.27% | ¥729.00 | ¥734.00 | ¥726.00 | 2.70K |
| 2026-07-10 | ¥729.00 | +0.41% | ¥728.00 | ¥734.00 | ¥725.00 | 3.30K |
| 2026-07-09 | ¥726.00 | -0.95% | ¥738.00 | ¥739.00 | ¥726.00 | 5.30K |
| 2026-07-08 | ¥733.00 | -0.14% | ¥734.00 | ¥734.00 | ¥726.00 | 9.50K |
| 2026-07-07 | ¥734.00 | +0.82% | ¥735.00 | ¥735.00 | ¥728.00 | 1.60K |
| 2026-07-06 | ¥728.00 | +0.28% | ¥726.00 | ¥733.00 | ¥726.00 | 2.20K |
| 2026-07-03 | ¥726.00 | -0.95% | ¥733.00 | ¥737.00 | ¥726.00 | 2.90K |
| 2026-07-02 | ¥733.00 | +1.24% | ¥724.00 | ¥733.00 | ¥721.00 | 2.30K |
| 2026-07-01 | ¥724.00 | -0.14% | ¥725.00 | ¥725.00 | ¥714.00 | 800 |
| 2026-06-30 | ¥725.00 | +1.68% | ¥713.00 | ¥725.00 | ¥713.00 | 1.80K |
| 2026-06-29 | ¥713.00 | +0.14% | ¥715.00 | ¥718.00 | ¥713.00 | 2.10K |
| 2026-06-26 | ¥712.00 | +0.14% | ¥712.00 | ¥723.00 | ¥712.00 | 2.40K |
| 2026-06-25 | ¥711.00 | -0.56% | ¥718.00 | ¥725.00 | ¥711.00 | 2.60K |
| 2026-06-24 | ¥715.00 | -0.83% | ¥721.00 | ¥721.00 | ¥715.00 | 600 |
| 2026-06-23 | ¥721.00 | +2.12% | ¥707.00 | ¥721.00 | ¥707.00 | 1.30K |
| 2026-06-22 | ¥706.00 | -2.89% | ¥714.00 | ¥720.00 | ¥701.00 | 30.20K |
| 2026-06-19 | ¥727.00 | -0.27% | ¥725.00 | ¥729.00 | ¥718.00 | 5.30K |
| 2026-06-18 | ¥729.00 | +1.25% | ¥720.00 | ¥729.00 | ¥720.00 | 1.80K |
| 2026-06-17 | ¥720.00 | +0.14% | ¥722.00 | ¥732.00 | ¥720.00 | 4.00K |
| 2026-06-16 | ¥719.00 | +0.56% | ¥713.00 | ¥729.00 | ¥713.00 | 1.40K |
| 2026-06-15 | ¥715.00 | +0.42% | ¥716.00 | ¥748.00 | ¥712.00 | 5.00K |
| 2026-06-12 | ¥712.00 | +0.71% | ¥717.00 | ¥723.00 | ¥707.00 | 4.00K |
| 2026-06-11 | ¥707.00 | -2.35% | ¥721.00 | ¥721.00 | ¥706.00 | 4.50K |
| 2026-06-10 | ¥724.00 | -0.28% | ¥726.00 | ¥726.00 | ¥718.00 | 1.70K |
| 2026-06-09 | ¥726.00 | +1.54% | ¥723.00 | ¥731.00 | ¥722.00 | 2.00K |
| 2026-06-08 | ¥715.00 | -1.52% | ¥721.00 | ¥721.00 | ¥711.00 | 6.20K |
| 2026-06-05 | ¥726.00 | 0.00% | ¥726.00 | ¥729.00 | ¥720.00 | 3.70K |
| 2026-06-04 | ¥726.00 | -0.55% | ¥723.00 | ¥729.00 | ¥723.00 | 300 |
| 2026-06-03 | ¥730.00 | +0.83% | ¥721.00 | ¥745.00 | ¥721.00 | 9.30K |
| 2026-06-02 | ¥724.00 | +0.56% | ¥721.00 | ¥724.00 | ¥713.00 | 2.40K |
| 2026-06-01 | ¥720.00 | -0.28% | ¥723.00 | ¥728.00 | ¥717.00 | 5.30K |
| 2026-05-29 | ¥722.00 | +0.70% | ¥716.00 | ¥722.00 | ¥698.00 | 33.30K |
| 2026-05-28 | ¥717.00 | -0.28% | ¥716.00 | ¥730.00 | ¥710.00 | 20.80K |
| 2026-05-27 | ¥719.00 | -2.18% | ¥733.00 | ¥733.00 | ¥715.00 | 7.10K |
| 2026-05-26 | ¥735.00 | -1.34% | ¥737.00 | ¥746.00 | ¥735.00 | 1.40K |
| 2026-05-25 | ¥745.00 | +0.95% | ¥734.00 | ¥745.00 | ¥734.00 | 1.80K |