Kannanmaru Corporation 7585
TSE · Japan · Consumer Services
¥408.00+1.00 (+0.25%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥408.00 | +0.25% | ¥407.00 | ¥408.00 | ¥407.00 | 800 |
| 2026-10-05 | ¥407.00 | +0.25% | ¥406.00 | ¥409.00 | ¥406.00 | 3.00K |
| 2026-10-02 | ¥406.00 | -0.49% | ¥407.00 | ¥408.00 | ¥406.00 | 2.80K |
| 2026-10-01 | ¥408.00 | +0.25% | ¥407.00 | ¥408.00 | ¥407.00 | 1.30K |
| 2026-09-30 | ¥407.00 | -0.49% | ¥409.00 | ¥409.00 | ¥406.00 | 3.10K |
| 2026-09-29 | ¥409.00 | +0.25% | ¥408.00 | ¥409.00 | ¥405.00 | 7.20K |
| 2026-09-28 | ¥408.00 | +0.25% | ¥408.00 | ¥408.00 | ¥407.00 | 3.10K |
| 2026-09-25 | ¥407.00 | 0.00% | ¥407.00 | ¥407.00 | ¥407.00 | 2.30K |
| 2026-09-24 | ¥407.00 | +0.49% | ¥405.00 | ¥407.00 | ¥405.00 | 3.00K |
| 2026-09-18 | ¥405.00 | 0.00% | ¥405.00 | ¥406.00 | ¥405.00 | 2.20K |
| 2026-09-17 | ¥405.00 | -0.49% | ¥406.00 | ¥407.00 | ¥405.00 | 6.50K |
| 2026-09-16 | ¥407.00 | 0.00% | ¥406.00 | ¥407.00 | ¥406.00 | 1.40K |
| 2026-09-15 | ¥407.00 | +0.25% | ¥408.00 | ¥408.00 | ¥406.00 | 3.10K |
| 2026-09-14 | ¥406.00 | -0.25% | ¥406.00 | ¥407.00 | ¥406.00 | 2.10K |
| 2026-09-11 | ¥407.00 | 0.00% | ¥407.00 | ¥407.00 | ¥406.00 | 500 |
| 2026-09-10 | ¥407.00 | -0.25% | ¥408.00 | ¥408.00 | ¥406.00 | 1.30K |
| 2026-09-09 | ¥408.00 | +0.25% | ¥406.00 | ¥408.00 | ¥406.00 | 3.60K |
| 2026-09-08 | ¥407.00 | +0.25% | ¥406.00 | ¥407.00 | ¥406.00 | 1.40K |
| 2026-09-07 | ¥406.00 | 0.00% | ¥406.00 | ¥407.00 | ¥406.00 | 3.30K |
| 2026-09-04 | ¥406.00 | -0.49% | ¥406.00 | ¥408.00 | ¥406.00 | 5.10K |
| 2026-09-03 | ¥408.00 | 0.00% | ¥406.00 | ¥408.00 | ¥406.00 | 2.90K |
| 2026-09-02 | ¥408.00 | 0.00% | ¥407.00 | ¥408.00 | ¥406.00 | 3.30K |
| 2026-09-01 | ¥408.00 | 0.00% | ¥407.00 | ¥409.00 | ¥407.00 | 2.20K |
| 2026-08-31 | ¥408.00 | +0.25% | ¥406.00 | ¥408.00 | ¥406.00 | 2.50K |
| 2026-08-28 | ¥407.00 | 0.00% | ¥406.00 | ¥407.00 | ¥406.00 | 1.20K |
| 2026-08-27 | ¥407.00 | 0.00% | ¥405.00 | ¥407.00 | ¥405.00 | 2.80K |
| 2026-08-26 | ¥407.00 | 0.00% | ¥405.00 | ¥407.00 | ¥405.00 | 3.00K |
| 2026-08-25 | ¥407.00 | -0.25% | ¥407.00 | ¥408.00 | ¥406.00 | 2.20K |
| 2026-08-24 | ¥408.00 | +0.49% | ¥405.00 | ¥408.00 | ¥405.00 | 2.50K |
| 2026-08-21 | ¥406.00 | -0.25% | ¥405.00 | ¥407.00 | ¥405.00 | 3.40K |
| 2026-08-20 | ¥407.00 | +0.49% | ¥405.00 | ¥407.00 | ¥405.00 | 3.50K |
| 2026-08-19 | ¥405.00 | -0.49% | ¥406.00 | ¥407.00 | ¥405.00 | 2.20K |
| 2026-08-18 | ¥407.00 | +0.25% | ¥406.00 | ¥408.00 | ¥406.00 | 11.70K |
| 2026-08-17 | ¥406.00 | -0.25% | ¥406.00 | ¥408.00 | ¥406.00 | 2.70K |
| 2026-08-14 | ¥407.00 | -0.73% | ¥410.00 | ¥410.00 | ¥406.00 | 4.60K |
| 2026-08-13 | ¥410.00 | +0.99% | ¥407.00 | ¥410.00 | ¥406.00 | 2.90K |
| 2026-08-12 | ¥406.00 | -0.49% | ¥408.00 | ¥408.00 | ¥406.00 | 4.90K |
| 2026-08-10 | ¥408.00 | 0.00% | ¥407.00 | ¥408.00 | ¥407.00 | 900 |
| 2026-08-07 | ¥408.00 | +0.25% | ¥407.00 | ¥408.00 | ¥407.00 | 1.60K |
| 2026-08-06 | ¥407.00 | -0.25% | ¥408.00 | ¥408.00 | ¥407.00 | 600 |
| 2026-08-05 | ¥408.00 | 0.00% | ¥408.00 | ¥409.00 | ¥408.00 | 800 |
| 2026-08-04 | ¥408.00 | -0.49% | ¥410.00 | ¥410.00 | ¥407.00 | 1.30K |
| 2026-08-03 | ¥410.00 | +0.99% | ¥406.00 | ¥410.00 | ¥406.00 | 6.70K |
| 2026-07-31 | ¥406.00 | 0.00% | ¥406.00 | ¥407.00 | ¥406.00 | 1.20K |
| 2026-07-30 | ¥406.00 | -0.25% | ¥407.00 | ¥407.00 | ¥406.00 | 1.80K |
| 2026-07-29 | ¥407.00 | +0.25% | ¥406.00 | ¥408.00 | ¥405.00 | 2.70K |
| 2026-07-28 | ¥406.00 | 0.00% | ¥407.00 | ¥408.00 | ¥406.00 | 3.10K |
| 2026-07-27 | ¥406.00 | 0.00% | ¥405.00 | ¥407.00 | ¥405.00 | 2.30K |
| 2026-07-24 | ¥406.00 | -0.25% | ¥406.00 | ¥406.00 | ¥406.00 | 200 |
| 2026-07-23 | ¥407.00 | -0.25% | ¥409.00 | ¥409.00 | ¥407.00 | 700 |
| 2026-07-22 | ¥408.00 | +0.25% | ¥407.00 | ¥408.00 | ¥406.00 | 2.30K |
| 2026-07-21 | ¥407.00 | -0.49% | ¥407.00 | ¥408.00 | ¥406.00 | 3.30K |
| 2026-07-17 | ¥409.00 | +0.25% | ¥407.00 | ¥409.00 | ¥407.00 | 2.90K |
| 2026-07-16 | ¥408.00 | -0.49% | ¥408.00 | ¥409.00 | ¥408.00 | 1.70K |
| 2026-07-15 | ¥410.00 | +0.74% | ¥407.00 | ¥410.00 | ¥407.00 | 3.20K |
| 2026-07-14 | ¥407.00 | 0.00% | ¥407.00 | ¥407.00 | ¥407.00 | 2.00K |
| 2026-07-13 | ¥407.00 | 0.00% | ¥406.00 | ¥409.00 | ¥406.00 | 3.30K |
| 2026-07-10 | ¥407.00 | 0.00% | ¥406.00 | ¥409.00 | ¥406.00 | 2.40K |
| 2026-07-09 | ¥407.00 | +0.25% | ¥409.00 | ¥409.00 | ¥407.00 | 2.80K |
| 2026-07-08 | ¥406.00 | -0.25% | ¥407.00 | ¥408.00 | ¥406.00 | 1.60K |
| 2026-07-07 | ¥407.00 | +0.49% | ¥404.00 | ¥407.00 | ¥404.00 | 2.90K |
| 2026-07-06 | ¥405.00 | -0.25% | ¥405.00 | ¥406.00 | ¥404.00 | 5.40K |
| 2026-07-03 | ¥406.00 | 0.00% | ¥407.00 | ¥407.00 | ¥404.00 | 4.50K |
| 2026-07-02 | ¥406.00 | +0.25% | ¥404.00 | ¥407.00 | ¥403.00 | 4.80K |
| 2026-07-01 | ¥405.00 | +0.25% | ¥404.00 | ¥408.00 | ¥404.00 | 3.90K |
| 2026-06-30 | ¥404.00 | -0.98% | ¥408.00 | ¥408.00 | ¥403.00 | 8.80K |
| 2026-06-29 | ¥408.00 | -2.86% | ¥408.00 | ¥408.00 | ¥402.00 | 21.50K |
| 2026-06-26 | ¥420.00 | 0.00% | ¥419.00 | ¥425.00 | ¥418.00 | 17.50K |
| 2026-06-25 | ¥420.00 | +0.48% | ¥418.00 | ¥420.00 | ¥418.00 | 7.40K |
| 2026-06-24 | ¥418.00 | 0.00% | ¥417.00 | ¥418.00 | ¥416.00 | 4.10K |
| 2026-06-23 | ¥418.00 | +0.24% | ¥418.00 | ¥418.00 | ¥417.00 | 4.40K |
| 2026-06-22 | ¥417.00 | 0.00% | ¥415.00 | ¥417.00 | ¥415.00 | 6.70K |
| 2026-06-19 | ¥417.00 | +0.72% | ¥414.00 | ¥417.00 | ¥413.00 | 7.30K |
| 2026-06-18 | ¥414.00 | -0.72% | ¥417.00 | ¥418.00 | ¥414.00 | 4.40K |
| 2026-06-17 | ¥417.00 | 0.00% | ¥417.00 | ¥418.00 | ¥415.00 | 6.60K |
| 2026-06-16 | ¥417.00 | +0.24% | ¥418.00 | ¥418.00 | ¥415.00 | 3.90K |
| 2026-06-15 | ¥416.00 | 0.00% | ¥417.00 | ¥417.00 | ¥415.00 | 7.70K |
| 2026-06-12 | ¥416.00 | 0.00% | ¥416.00 | ¥417.00 | ¥415.00 | 5.80K |
| 2026-06-11 | ¥416.00 | -0.24% | ¥417.00 | ¥418.00 | ¥416.00 | 3.70K |
| 2026-06-10 | ¥417.00 | +0.48% | ¥417.00 | ¥417.00 | ¥415.00 | 3.20K |
| 2026-06-09 | ¥415.00 | +0.48% | ¥417.00 | ¥417.00 | ¥415.00 | 5.70K |
| 2026-06-08 | ¥413.00 | 0.00% | ¥413.00 | ¥417.00 | ¥412.00 | 7.10K |
| 2026-06-05 | ¥413.00 | 0.00% | ¥412.00 | ¥415.00 | ¥412.00 | 2.00K |
| 2026-06-04 | ¥413.00 | 0.00% | ¥413.00 | ¥417.00 | ¥412.00 | 3.50K |
| 2026-06-03 | ¥413.00 | -0.24% | ¥415.00 | ¥416.00 | ¥412.00 | 3.50K |
| 2026-06-02 | ¥414.00 | 0.00% | ¥414.00 | ¥415.00 | ¥410.00 | 7.80K |
| 2026-06-01 | ¥414.00 | -0.72% | ¥418.00 | ¥418.00 | ¥413.00 | 1.60K |
| 2026-05-29 | ¥417.00 | +0.72% | ¥417.00 | ¥417.00 | ¥410.00 | 5.80K |
| 2026-05-28 | ¥414.00 | -0.72% | ¥417.00 | ¥418.00 | ¥413.00 | 2.30K |
| 2026-05-27 | ¥417.00 | +0.24% | ¥416.00 | ¥418.00 | ¥411.00 | 7.10K |