KANAME KOGYO Co., Ltd. 6566
TSE · Japan · Transportation
¥1,250.00-20.00 (-1.57%)
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 | ¥1,250.00 | -1.57% | ¥1,265.00 | ¥1,265.00 | ¥1,223.00 | 2.20K |
| 2026-10-01 | ¥1,270.00 | +0.08% | ¥1,256.00 | ¥1,270.00 | ¥1,256.00 | 500 |
| 2026-09-30 | ¥1,269.00 | +0.16% | ¥1,285.00 | ¥1,285.00 | ¥1,262.00 | 900 |
| 2026-09-29 | ¥1,267.00 | 0.00% | ¥1,267.00 | ¥1,267.00 | ¥1,267.00 | 0 |
| 2026-09-28 | ¥1,267.00 | -0.16% | ¥1,275.00 | ¥1,275.00 | ¥1,264.00 | 3.90K |
| 2026-09-25 | ¥1,269.00 | +0.24% | ¥1,262.00 | ¥1,269.00 | ¥1,262.00 | 300 |
| 2026-09-24 | ¥1,266.00 | -0.24% | ¥1,296.00 | ¥1,296.00 | ¥1,264.00 | 600 |
| 2026-09-18 | ¥1,269.00 | 0.00% | ¥1,269.00 | ¥1,269.00 | ¥1,269.00 | 300 |
| 2026-09-17 | ¥1,269.00 | 0.00% | ¥1,267.00 | ¥1,269.00 | ¥1,262.00 | 600 |
| 2026-09-16 | ¥1,269.00 | +1.36% | ¥1,252.00 | ¥1,300.00 | ¥1,252.00 | 4.90K |
| 2026-09-15 | ¥1,252.00 | -1.34% | ¥1,255.00 | ¥1,255.00 | ¥1,251.00 | 400 |
| 2026-09-14 | ¥1,269.00 | +1.04% | ¥1,261.00 | ¥1,269.00 | ¥1,256.00 | 300 |
| 2026-09-11 | ¥1,256.00 | -0.40% | ¥1,253.00 | ¥1,262.00 | ¥1,253.00 | 700 |
| 2026-09-10 | ¥1,261.00 | -0.16% | ¥1,262.00 | ¥1,265.00 | ¥1,261.00 | 800 |
| 2026-09-09 | ¥1,263.00 | +0.56% | ¥1,260.00 | ¥1,263.00 | ¥1,260.00 | 200 |
| 2026-09-08 | ¥1,256.00 | 0.00% | ¥1,256.00 | ¥1,256.00 | ¥1,256.00 | 0 |
| 2026-09-07 | ¥1,256.00 | +0.08% | ¥1,282.00 | ¥1,286.00 | ¥1,256.00 | 600 |
| 2026-09-04 | ¥1,255.00 | -2.94% | ¥1,301.00 | ¥1,301.00 | ¥1,229.00 | 1.90K |
| 2026-09-03 | ¥1,293.00 | -0.92% | ¥1,300.00 | ¥1,305.00 | ¥1,275.00 | 3.50K |
| 2026-09-02 | ¥1,305.00 | 0.00% | ¥1,305.00 | ¥1,305.00 | ¥1,305.00 | 0 |
| 2026-09-01 | ¥1,305.00 | 0.00% | ¥1,305.00 | ¥1,305.00 | ¥1,305.00 | 100 |
| 2026-08-31 | ¥1,305.00 | 0.00% | ¥1,305.00 | ¥1,305.00 | ¥1,305.00 | 1.30K |
| 2026-08-28 | ¥1,305.00 | +0.15% | ¥1,327.00 | ¥1,327.00 | ¥1,303.00 | 2.30K |
| 2026-08-27 | ¥1,303.00 | -2.32% | ¥1,334.00 | ¥1,334.00 | ¥1,302.00 | 5.50K |
| 2026-08-26 | ¥1,334.00 | -0.07% | ¥1,321.00 | ¥1,335.00 | ¥1,315.00 | 1.00K |
| 2026-08-25 | ¥1,335.00 | 0.00% | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | 0 |
| 2026-08-24 | ¥1,335.00 | +0.15% | ¥1,335.00 | ¥1,335.00 | ¥1,335.00 | 100 |
| 2026-08-21 | ¥1,333.00 | -0.52% | ¥1,332.00 | ¥1,337.00 | ¥1,332.00 | 300 |
| 2026-08-20 | ¥1,340.00 | -0.45% | ¥1,360.00 | ¥1,360.00 | ¥1,340.00 | 1.70K |
| 2026-08-19 | ¥1,346.00 | +0.22% | ¥1,373.00 | ¥1,373.00 | ¥1,346.00 | 700 |
| 2026-08-18 | ¥1,343.00 | -3.03% | ¥1,379.00 | ¥1,379.00 | ¥1,343.00 | 500 |
| 2026-08-17 | ¥1,385.00 | -2.19% | ¥1,428.00 | ¥1,428.00 | ¥1,385.00 | 3.80K |
| 2026-08-14 | ¥1,416.00 | +0.07% | ¥1,410.00 | ¥1,424.00 | ¥1,410.00 | 3.60K |
| 2026-08-13 | ¥1,415.00 | 0.00% | ¥1,415.00 | ¥1,415.00 | ¥1,415.00 | 0 |
| 2026-08-12 | ¥1,415.00 | -0.91% | ¥1,398.00 | ¥1,420.00 | ¥1,398.00 | 1.70K |
| 2026-08-10 | ¥1,428.00 | +3.18% | ¥1,384.00 | ¥1,428.00 | ¥1,384.00 | 1.80K |
| 2026-08-07 | ¥1,384.00 | +0.36% | ¥1,373.00 | ¥1,384.00 | ¥1,373.00 | 1.80K |
| 2026-08-06 | ¥1,379.00 | +2.22% | ¥1,349.00 | ¥1,389.00 | ¥1,349.00 | 4.00K |
| 2026-08-05 | ¥1,349.00 | +2.04% | ¥1,320.00 | ¥1,349.00 | ¥1,320.00 | 3.70K |
| 2026-08-04 | ¥1,322.00 | -0.45% | ¥1,323.00 | ¥1,325.00 | ¥1,320.00 | 2.50K |
| 2026-08-03 | ¥1,328.00 | -0.82% | ¥1,315.00 | ¥1,328.00 | ¥1,306.00 | 4.10K |
| 2026-07-31 | ¥1,339.00 | +1.13% | ¥1,343.00 | ¥1,343.00 | ¥1,313.00 | 16.20K |
| 2026-07-30 | ¥1,324.00 | +2.64% | ¥1,300.00 | ¥1,324.00 | ¥1,300.00 | 5.50K |
| 2026-07-29 | ¥1,290.00 | -0.46% | ¥1,296.00 | ¥1,296.00 | ¥1,282.00 | 3.80K |
| 2026-07-28 | ¥1,296.00 | +0.78% | ¥1,286.00 | ¥1,300.00 | ¥1,282.00 | 4.30K |
| 2026-07-27 | ¥1,286.00 | -0.31% | ¥1,274.00 | ¥1,286.00 | ¥1,268.00 | 1.80K |
| 2026-07-24 | ¥1,290.00 | +0.16% | ¥1,288.00 | ¥1,290.00 | ¥1,270.00 | 1.00K |
| 2026-07-23 | ¥1,288.00 | 0.00% | ¥1,288.00 | ¥1,288.00 | ¥1,288.00 | 0 |
| 2026-07-22 | ¥1,288.00 | +0.23% | ¥1,280.00 | ¥1,299.00 | ¥1,280.00 | 700 |
| 2026-07-21 | ¥1,285.00 | +0.39% | ¥1,276.00 | ¥1,285.00 | ¥1,276.00 | 800 |
| 2026-07-17 | ¥1,280.00 | 0.00% | ¥1,280.00 | ¥1,280.00 | ¥1,280.00 | 0 |
| 2026-07-16 | ¥1,280.00 | 0.00% | ¥1,266.00 | ¥1,280.00 | ¥1,265.00 | 400 |
| 2026-07-15 | ¥1,280.00 | +0.23% | ¥1,270.00 | ¥1,281.00 | ¥1,267.00 | 600 |
| 2026-07-14 | ¥1,277.00 | -0.39% | ¥1,288.00 | ¥1,288.00 | ¥1,277.00 | 200 |
| 2026-07-13 | ¥1,282.00 | -1.76% | ¥1,278.00 | ¥1,282.00 | ¥1,257.00 | 2.20K |
| 2026-07-10 | ¥1,305.00 | +0.38% | ¥1,300.00 | ¥1,305.00 | ¥1,293.00 | 3.40K |
| 2026-07-09 | ¥1,300.00 | -0.15% | ¥1,295.00 | ¥1,300.00 | ¥1,290.00 | 300 |
| 2026-07-08 | ¥1,302.00 | -1.36% | ¥1,290.00 | ¥1,302.00 | ¥1,290.00 | 1.00K |
| 2026-07-07 | ¥1,320.00 | 0.00% | ¥1,330.00 | ¥1,330.00 | ¥1,320.00 | 200 |
| 2026-07-06 | ¥1,320.00 | 0.00% | ¥1,324.00 | ¥1,325.00 | ¥1,320.00 | 400 |
| 2026-07-03 | ¥1,320.00 | 0.00% | ¥1,320.00 | ¥1,320.00 | ¥1,320.00 | 300 |
| 2026-07-02 | ¥1,320.00 | +1.62% | ¥1,270.00 | ¥1,320.00 | ¥1,239.00 | 1.80K |
| 2026-07-01 | ¥1,299.00 | -0.08% | ¥1,319.00 | ¥1,319.00 | ¥1,294.00 | 800 |
| 2026-06-30 | ¥1,300.00 | +3.59% | ¥1,275.00 | ¥1,321.00 | ¥1,275.00 | 5.00K |
| 2026-06-29 | ¥1,255.00 | +4.50% | ¥1,201.00 | ¥1,255.00 | ¥1,190.00 | 2.40K |
| 2026-06-26 | ¥1,201.00 | -0.25% | ¥1,204.00 | ¥1,214.00 | ¥1,201.00 | 1.10K |
| 2026-06-25 | ¥1,204.00 | -1.15% | ¥1,212.00 | ¥1,212.00 | ¥1,200.00 | 600 |
| 2026-06-24 | ¥1,218.00 | +2.18% | ¥1,190.00 | ¥1,218.00 | ¥1,186.00 | 500 |
| 2026-06-23 | ¥1,192.00 | -0.58% | ¥1,199.00 | ¥1,210.00 | ¥1,183.00 | 1.00K |
| 2026-06-22 | ¥1,199.00 | +0.42% | ¥1,194.00 | ¥1,218.00 | ¥1,185.00 | 1.50K |
| 2026-06-19 | ¥1,194.00 | +1.53% | ¥1,185.00 | ¥1,198.00 | ¥1,156.00 | 1.40K |
| 2026-06-18 | ¥1,176.00 | +0.43% | ¥1,172.00 | ¥1,198.00 | ¥1,171.00 | 1.50K |
| 2026-06-17 | ¥1,171.00 | +0.60% | ¥1,155.00 | ¥1,171.00 | ¥1,155.00 | 400 |
| 2026-06-16 | ¥1,164.00 | -0.77% | ¥1,171.00 | ¥1,189.00 | ¥1,120.00 | 9.10K |
| 2026-06-15 | ¥1,173.00 | -0.51% | ¥1,172.00 | ¥1,180.00 | ¥1,171.00 | 2.60K |
| 2026-06-12 | ¥1,179.00 | +0.34% | ¥1,180.00 | ¥1,186.00 | ¥1,170.00 | 1.40K |
| 2026-06-11 | ¥1,175.00 | -1.26% | ¥1,160.00 | ¥1,193.00 | ¥1,160.00 | 1.60K |
| 2026-06-10 | ¥1,190.00 | +0.76% | ¥1,181.00 | ¥1,200.00 | ¥1,155.00 | 4.60K |
| 2026-06-09 | ¥1,181.00 | -0.76% | ¥1,200.00 | ¥1,200.00 | ¥1,181.00 | 4.80K |
| 2026-06-08 | ¥1,190.00 | -2.14% | ¥1,186.00 | ¥1,205.00 | ¥1,186.00 | 600 |
| 2026-06-05 | ¥1,216.00 | +3.75% | ¥1,185.00 | ¥1,216.00 | ¥1,169.00 | 2.10K |
| 2026-06-04 | ¥1,172.00 | -3.46% | ¥1,214.00 | ¥1,235.00 | ¥1,172.00 | 6.00K |
| 2026-06-03 | ¥1,214.00 | -0.98% | ¥1,198.00 | ¥1,229.00 | ¥1,193.00 | 1.70K |
| 2026-06-02 | ¥1,226.00 | -0.33% | ¥1,201.00 | ¥1,230.00 | ¥1,193.00 | 2.10K |
| 2026-06-01 | ¥1,230.00 | -0.81% | ¥1,240.00 | ¥1,240.00 | ¥1,203.00 | 2.40K |
| 2026-05-29 | ¥1,240.00 | -0.48% | ¥1,241.00 | ¥1,241.00 | ¥1,235.00 | 1.00K |
| 2026-05-28 | ¥1,246.00 | +0.48% | ¥1,243.00 | ¥1,246.00 | ¥1,236.00 | 600 |
| 2026-05-27 | ¥1,240.00 | -0.40% | ¥1,241.00 | ¥1,246.00 | ¥1,228.00 | 1.30K |
| 2026-05-26 | ¥1,245.00 | -1.81% | ¥1,271.00 | ¥1,278.00 | ¥1,245.00 | 2.60K |
| 2026-05-25 | ¥1,268.00 | -2.98% | ¥1,304.00 | ¥1,335.00 | ¥1,260.00 | 2.50K |