Kanematsu Corporation 8020
TSE · Japan · Consumer Non-Durables
¥2,237.50-10.50 (-0.47%)
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 | ¥2,237.50 | -0.47% | ¥2,231.00 | ¥2,248.50 | ¥2,223.50 | 538.70K |
| 2026-10-01 | ¥2,248.00 | +0.25% | ¥2,222.00 | ¥2,259.50 | ¥2,215.00 | 742.20K |
| 2026-09-30 | ¥2,242.50 | +0.47% | ¥2,229.50 | ¥2,249.50 | ¥2,209.00 | 781.30K |
| 2026-09-29 | ¥2,232.00 | -4.06% | ¥2,278.50 | ¥2,278.50 | ¥2,225.50 | 611.50K |
| 2026-09-28 | ¥2,326.50 | -0.51% | ¥2,356.00 | ¥2,368.50 | ¥2,315.50 | 702.40K |
| 2026-09-25 | ¥2,338.50 | +0.93% | ¥2,317.00 | ¥2,352.50 | ¥2,312.50 | 564.00K |
| 2026-09-24 | ¥2,317.00 | -0.06% | ¥2,323.00 | ¥2,362.50 | ¥2,317.00 | 1.17M |
| 2026-09-18 | ¥2,318.50 | -1.63% | ¥2,357.50 | ¥2,357.50 | ¥2,318.50 | 1.24M |
| 2026-09-17 | ¥2,357.00 | +2.19% | ¥2,331.50 | ¥2,366.00 | ¥2,313.00 | 681.40K |
| 2026-09-16 | ¥2,306.50 | +1.50% | ¥2,298.00 | ¥2,332.50 | ¥2,272.50 | 466.10K |
| 2026-09-15 | ¥2,272.50 | -0.66% | ¥2,271.50 | ¥2,291.50 | ¥2,258.00 | 627.60K |
| 2026-09-14 | ¥2,287.50 | +1.08% | ¥2,270.50 | ¥2,296.00 | ¥2,246.00 | 471.90K |
| 2026-09-11 | ¥2,263.00 | -0.77% | ¥2,215.00 | ¥2,293.50 | ¥2,214.50 | 583.00K |
| 2026-09-10 | ¥2,280.50 | +0.66% | ¥2,270.00 | ¥2,292.00 | ¥2,250.00 | 571.80K |
| 2026-09-09 | ¥2,265.50 | +0.64% | ¥2,251.00 | ¥2,280.00 | ¥2,238.00 | 470.40K |
| 2026-09-08 | ¥2,251.00 | -1.27% | ¥2,272.00 | ¥2,288.00 | ¥2,250.50 | 349.80K |
| 2026-09-07 | ¥2,280.00 | +0.24% | ¥2,297.50 | ¥2,312.00 | ¥2,273.00 | 485.20K |
| 2026-09-04 | ¥2,274.50 | -1.64% | ¥2,312.00 | ¥2,312.00 | ¥2,245.50 | 626.80K |
| 2026-09-03 | ¥2,312.50 | +2.28% | ¥2,281.00 | ¥2,320.00 | ¥2,270.00 | 572.90K |
| 2026-09-02 | ¥2,261.00 | -2.10% | ¥2,280.00 | ¥2,284.50 | ¥2,252.00 | 584.00K |
| 2026-09-01 | ¥2,309.50 | +2.33% | ¥2,253.00 | ¥2,309.50 | ¥2,247.00 | 645.10K |
| 2026-08-31 | ¥2,257.00 | +0.58% | ¥2,239.50 | ¥2,267.00 | ¥2,220.50 | 523.60K |
| 2026-08-28 | ¥2,244.00 | +0.40% | ¥2,218.00 | ¥2,256.00 | ¥2,215.00 | 601.10K |
| 2026-08-27 | ¥2,235.00 | +1.94% | ¥2,219.00 | ¥2,241.50 | ¥2,192.50 | 622.60K |
| 2026-08-26 | ¥2,192.50 | +0.53% | ¥2,173.50 | ¥2,202.00 | ¥2,165.00 | 402.80K |
| 2026-08-25 | ¥2,181.00 | -0.66% | ¥2,210.00 | ¥2,217.50 | ¥2,168.50 | 472.70K |
| 2026-08-24 | ¥2,195.50 | +0.53% | ¥2,184.00 | ¥2,207.00 | ¥2,175.00 | 465.90K |
| 2026-08-21 | ¥2,184.00 | +1.70% | ¥2,155.00 | ¥2,184.00 | ¥2,144.50 | 558.20K |
| 2026-08-20 | ¥2,147.50 | +1.68% | ¥2,107.50 | ¥2,153.00 | ¥2,104.50 | 591.90K |
| 2026-08-19 | ¥2,112.00 | -2.72% | ¥2,151.00 | ¥2,151.50 | ¥2,103.50 | 493.90K |
| 2026-08-18 | ¥2,171.00 | -0.30% | ¥2,168.50 | ¥2,180.50 | ¥2,151.50 | 397.40K |
| 2026-08-17 | ¥2,177.50 | -1.49% | ¥2,230.00 | ¥2,240.50 | ¥2,169.00 | 473.40K |
| 2026-08-14 | ¥2,210.50 | +1.21% | ¥2,172.00 | ¥2,229.00 | ¥2,169.00 | 770.80K |
| 2026-08-13 | ¥2,184.00 | +0.16% | ¥2,193.50 | ¥2,203.00 | ¥2,078.00 | 568.50K |
| 2026-08-12 | ¥2,180.50 | -0.68% | ¥2,218.00 | ¥2,218.00 | ¥2,161.00 | 570.60K |
| 2026-08-10 | ¥2,195.50 | -0.59% | ¥2,215.50 | ¥2,227.50 | ¥2,186.00 | 689.20K |
| 2026-08-07 | ¥2,208.50 | +1.45% | ¥2,191.50 | ¥2,224.50 | ¥2,183.00 | 510.90K |
| 2026-08-06 | ¥2,177.00 | +0.88% | ¥2,123.00 | ¥2,213.00 | ¥2,116.50 | 898.40K |
| 2026-08-05 | ¥2,158.00 | +1.46% | ¥2,118.00 | ¥2,176.00 | ¥2,101.00 | 733.40K |
| 2026-08-04 | ¥2,127.00 | +1.24% | ¥2,092.00 | ¥2,184.50 | ¥2,081.50 | 1.09M |
| 2026-08-03 | ¥2,101.00 | +0.12% | ¥2,080.50 | ¥2,107.00 | ¥2,050.50 | 584.10K |
| 2026-07-31 | ¥2,098.50 | +0.65% | ¥2,090.00 | ¥2,134.50 | ¥2,067.00 | 534.70K |
| 2026-07-30 | ¥2,085.00 | -0.17% | ¥2,067.50 | ¥2,099.50 | ¥2,056.00 | 499.60K |
| 2026-07-29 | ¥2,088.50 | +0.10% | ¥2,086.00 | ¥2,091.50 | ¥2,056.50 | 683.20K |
| 2026-07-28 | ¥2,086.50 | -2.20% | ¥2,105.50 | ¥2,113.50 | ¥2,061.50 | 445.30K |
| 2026-07-27 | ¥2,133.50 | +0.71% | ¥2,149.50 | ¥2,151.50 | ¥2,111.50 | 371.60K |
| 2026-07-24 | ¥2,118.50 | -1.26% | ¥2,128.50 | ¥2,138.00 | ¥2,108.00 | 300.60K |
| 2026-07-23 | ¥2,145.50 | +0.80% | ¥2,131.50 | ¥2,154.00 | ¥2,123.50 | 376.60K |
| 2026-07-22 | ¥2,128.50 | +0.64% | ¥2,121.50 | ¥2,143.50 | ¥2,113.50 | 461.50K |
| 2026-07-21 | ¥2,115.00 | +1.98% | ¥2,100.00 | ¥2,127.50 | ¥2,087.50 | 326.90K |
| 2026-07-17 | ¥2,074.00 | -2.40% | ¥2,115.00 | ¥2,119.50 | ¥2,043.00 | 499.20K |
| 2026-07-16 | ¥2,125.00 | -0.07% | ¥2,120.00 | ¥2,154.50 | ¥2,114.00 | 584.80K |
| 2026-07-15 | ¥2,126.50 | +2.33% | ¥2,109.00 | ¥2,126.50 | ¥2,098.50 | 496.10K |
| 2026-07-14 | ¥2,078.00 | +1.42% | ¥2,065.00 | ¥2,078.50 | ¥2,052.50 | 368.60K |
| 2026-07-13 | ¥2,049.00 | -0.77% | ¥2,079.00 | ¥2,093.00 | ¥2,046.50 | 347.30K |
| 2026-07-10 | ¥2,065.00 | +0.34% | ¥2,058.00 | ¥2,071.50 | ¥2,048.00 | 633.10K |
| 2026-07-09 | ¥2,058.00 | -0.31% | ¥2,061.00 | ¥2,068.50 | ¥2,046.50 | 414.60K |
| 2026-07-08 | ¥2,064.50 | -1.69% | ¥2,080.00 | ¥2,094.50 | ¥2,063.00 | 460.20K |
| 2026-07-07 | ¥2,100.00 | -0.94% | ¥2,136.00 | ¥2,152.00 | ¥2,100.00 | 423.10K |
| 2026-07-06 | ¥2,120.00 | +1.65% | ¥2,100.00 | ¥2,132.50 | ¥2,095.00 | 467.50K |
| 2026-07-03 | ¥2,085.50 | +1.24% | ¥2,074.50 | ¥2,092.50 | ¥2,063.00 | 303.50K |
| 2026-07-02 | ¥2,060.00 | +0.27% | ¥2,075.50 | ¥2,087.50 | ¥2,051.00 | 548.90K |
| 2026-07-01 | ¥2,054.50 | -0.34% | ¥2,070.00 | ¥2,077.50 | ¥2,038.50 | 279.20K |
| 2026-06-30 | ¥2,061.50 | -0.27% | ¥2,088.00 | ¥2,090.50 | ¥2,051.50 | 551.00K |
| 2026-06-29 | ¥2,067.00 | -0.48% | ¥2,092.00 | ¥2,104.50 | ¥2,056.50 | 408.60K |
| 2026-06-26 | ¥2,077.00 | +0.83% | ¥2,062.00 | ¥2,092.00 | ¥2,059.50 | 412.80K |
| 2026-06-25 | ¥2,060.00 | +0.17% | ¥2,093.00 | ¥2,095.00 | ¥2,039.50 | 473.40K |
| 2026-06-24 | ¥2,056.50 | +1.38% | ¥2,029.50 | ¥2,070.00 | ¥2,015.00 | 674.40K |
| 2026-06-23 | ¥2,028.50 | -2.17% | ¥2,073.50 | ¥2,079.00 | ¥2,025.00 | 541.40K |
| 2026-06-22 | ¥2,073.50 | +0.22% | ¥2,050.00 | ¥2,077.00 | ¥2,047.00 | 320.70K |
| 2026-06-19 | ¥2,069.00 | +0.58% | ¥2,050.00 | ¥2,076.00 | ¥2,039.50 | 733.30K |
| 2026-06-18 | ¥2,057.00 | -1.67% | ¥2,085.50 | ¥2,086.00 | ¥2,050.50 | 857.20K |
| 2026-06-17 | ¥2,092.00 | -1.09% | ¥2,165.00 | ¥2,175.00 | ¥2,089.50 | 458.30K |
| 2026-06-16 | ¥2,115.00 | -2.15% | ¥2,157.00 | ¥2,178.00 | ¥2,115.00 | 519.00K |
| 2026-06-15 | ¥2,161.50 | +3.57% | ¥2,125.00 | ¥2,165.50 | ¥2,101.00 | 554.90K |
| 2026-06-12 | ¥2,087.00 | +1.02% | ¥2,116.00 | ¥2,116.00 | ¥2,073.50 | 694.30K |
| 2026-06-11 | ¥2,066.00 | +0.12% | ¥2,035.50 | ¥2,076.50 | ¥2,018.00 | 794.30K |
| 2026-06-10 | ¥2,063.50 | +1.05% | ¥2,064.00 | ¥2,071.00 | ¥2,044.00 | 628.80K |
| 2026-06-09 | ¥2,042.00 | +1.19% | ¥2,027.00 | ¥2,045.50 | ¥2,023.00 | 566.40K |
| 2026-06-08 | ¥2,018.00 | -1.73% | ¥2,021.00 | ¥2,030.00 | ¥1,994.50 | 695.20K |
| 2026-06-05 | ¥2,053.50 | +1.86% | ¥2,025.00 | ¥2,059.50 | ¥2,021.00 | 546.10K |
| 2026-06-04 | ¥2,016.00 | -1.44% | ¥2,028.00 | ¥2,043.00 | ¥2,004.00 | 671.20K |
| 2026-06-03 | ¥2,045.50 | +2.38% | ¥2,012.50 | ¥2,053.00 | ¥2,003.50 | 886.80K |
| 2026-06-02 | ¥1,998.00 | -2.13% | ¥2,013.00 | ¥2,028.50 | ¥1,989.50 | 832.50K |
| 2026-06-01 | ¥2,041.50 | -5.38% | ¥2,140.50 | ¥2,150.00 | ¥2,023.00 | 953.90K |
| 2026-05-29 | ¥2,157.50 | +0.65% | ¥2,174.50 | ¥2,185.00 | ¥2,146.50 | 632.50K |
| 2026-05-28 | ¥2,143.50 | +0.45% | ¥2,137.00 | ¥2,152.00 | ¥2,106.50 | 552.90K |
| 2026-05-27 | ¥2,134.00 | -1.57% | ¥2,168.00 | ¥2,173.50 | ¥2,117.00 | 462.30K |
| 2026-05-26 | ¥2,168.00 | -1.00% | ¥2,186.00 | ¥2,192.50 | ¥2,118.00 | 486.70K |
| 2026-05-25 | ¥2,190.00 | +1.39% | ¥2,176.50 | ¥2,209.00 | ¥2,165.50 | 483.80K |