KANTSU HD CO. LTD. 9326
TSE · Japan · Transportation
¥480.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥480.00 | 0.00% | ¥481.00 | ¥482.00 | ¥480.00 | 1.30K |
| 2026-09-30 | ¥480.00 | -0.21% | ¥482.00 | ¥482.00 | ¥480.00 | 3.40K |
| 2026-09-29 | ¥481.00 | +0.63% | ¥479.00 | ¥481.00 | ¥479.00 | 6.50K |
| 2026-09-28 | ¥478.00 | 0.00% | ¥478.00 | ¥482.00 | ¥478.00 | 9.50K |
| 2026-09-25 | ¥478.00 | +0.84% | ¥474.00 | ¥480.00 | ¥474.00 | 6.20K |
| 2026-09-24 | ¥474.00 | +0.42% | ¥478.00 | ¥478.00 | ¥474.00 | 5.00K |
| 2026-09-18 | ¥472.00 | 0.00% | ¥472.00 | ¥476.00 | ¥472.00 | 4.10K |
| 2026-09-17 | ¥472.00 | -1.05% | ¥479.00 | ¥479.00 | ¥471.00 | 6.90K |
| 2026-09-16 | ¥477.00 | 0.00% | ¥479.00 | ¥479.00 | ¥474.00 | 7.00K |
| 2026-09-15 | ¥477.00 | +0.63% | ¥474.00 | ¥479.00 | ¥474.00 | 3.30K |
| 2026-09-14 | ¥474.00 | +1.28% | ¥469.00 | ¥475.00 | ¥469.00 | 5.00K |
| 2026-09-11 | ¥468.00 | -0.43% | ¥468.00 | ¥473.00 | ¥467.00 | 12.30K |
| 2026-09-10 | ¥470.00 | -1.67% | ¥470.00 | ¥478.00 | ¥470.00 | 22.30K |
| 2026-09-09 | ¥478.00 | -0.62% | ¥485.00 | ¥485.00 | ¥478.00 | 11.20K |
| 2026-09-08 | ¥481.00 | -0.82% | ¥485.00 | ¥486.00 | ¥481.00 | 12.30K |
| 2026-09-07 | ¥485.00 | -0.41% | ¥489.00 | ¥489.00 | ¥485.00 | 8.90K |
| 2026-09-04 | ¥487.00 | -0.41% | ¥490.00 | ¥490.00 | ¥485.00 | 10.40K |
| 2026-09-03 | ¥489.00 | -0.41% | ¥491.00 | ¥493.00 | ¥489.00 | 11.20K |
| 2026-09-02 | ¥491.00 | -0.41% | ¥492.00 | ¥493.00 | ¥490.00 | 8.90K |
| 2026-09-01 | ¥493.00 | -0.20% | ¥494.00 | ¥494.00 | ¥492.00 | 4.20K |
| 2026-08-31 | ¥494.00 | 0.00% | ¥495.00 | ¥495.00 | ¥492.00 | 6.00K |
| 2026-08-28 | ¥494.00 | -1.40% | ¥496.00 | ¥496.00 | ¥490.00 | 25.30K |
| 2026-08-27 | ¥501.00 | +0.20% | ¥502.00 | ¥502.00 | ¥500.00 | 25.70K |
| 2026-08-26 | ¥500.00 | +0.20% | ¥499.00 | ¥500.00 | ¥499.00 | 19.20K |
| 2026-08-25 | ¥499.00 | 0.00% | ¥499.00 | ¥500.00 | ¥499.00 | 19.30K |
| 2026-08-24 | ¥499.00 | -0.20% | ¥502.00 | ¥502.00 | ¥499.00 | 20.70K |
| 2026-08-21 | ¥500.00 | +0.20% | ¥500.00 | ¥500.00 | ¥498.00 | 15.70K |
| 2026-08-20 | ¥499.00 | -0.20% | ¥499.00 | ¥500.00 | ¥499.00 | 11.20K |
| 2026-08-19 | ¥500.00 | +0.20% | ¥500.00 | ¥501.00 | ¥498.00 | 10.50K |
| 2026-08-18 | ¥499.00 | -0.20% | ¥500.00 | ¥501.00 | ¥498.00 | 18.40K |
| 2026-08-17 | ¥500.00 | -0.20% | ¥501.00 | ¥502.00 | ¥499.00 | 22.90K |
| 2026-08-14 | ¥501.00 | +0.40% | ¥500.00 | ¥501.00 | ¥499.00 | 15.20K |
| 2026-08-13 | ¥499.00 | +0.40% | ¥499.00 | ¥499.00 | ¥497.00 | 9.30K |
| 2026-08-12 | ¥497.00 | 0.00% | ¥500.00 | ¥500.00 | ¥497.00 | 13.30K |
| 2026-08-10 | ¥497.00 | -0.20% | ¥499.00 | ¥499.00 | ¥496.00 | 15.80K |
| 2026-08-07 | ¥498.00 | 0.00% | ¥498.00 | ¥499.00 | ¥495.00 | 13.20K |
| 2026-08-06 | ¥498.00 | +0.81% | ¥498.00 | ¥499.00 | ¥495.00 | 11.30K |
| 2026-08-05 | ¥494.00 | -0.20% | ¥498.00 | ¥499.00 | ¥493.00 | 11.40K |
| 2026-08-04 | ¥495.00 | -0.40% | ¥500.00 | ¥500.00 | ¥492.00 | 15.00K |
| 2026-08-03 | ¥497.00 | -0.40% | ¥500.00 | ¥500.00 | ¥495.00 | 13.60K |
| 2026-07-31 | ¥499.00 | +1.42% | ¥491.00 | ¥499.00 | ¥490.00 | 13.50K |
| 2026-07-30 | ¥492.00 | +0.82% | ¥488.00 | ¥493.00 | ¥488.00 | 10.00K |
| 2026-07-29 | ¥488.00 | -0.20% | ¥489.00 | ¥491.00 | ¥485.00 | 17.00K |
| 2026-07-28 | ¥489.00 | -1.21% | ¥497.00 | ¥498.00 | ¥485.00 | 29.30K |
| 2026-07-27 | ¥495.00 | +1.43% | ¥497.00 | ¥498.00 | ¥492.00 | 17.30K |
| 2026-07-24 | ¥488.00 | -2.20% | ¥499.00 | ¥499.00 | ¥486.00 | 51.10K |
| 2026-07-23 | ¥499.00 | -0.40% | ¥501.00 | ¥508.00 | ¥496.00 | 61.80K |
| 2026-07-22 | ¥501.00 | -1.57% | ¥510.00 | ¥513.00 | ¥500.00 | 62.40K |
| 2026-07-21 | ¥509.00 | -0.20% | ¥515.00 | ¥525.00 | ¥506.00 | 90.20K |
| 2026-07-17 | ¥510.00 | 0.00% | ¥510.00 | ¥516.00 | ¥501.00 | 103.60K |
| 2026-07-16 | ¥510.00 | -0.20% | ¥511.00 | ¥541.00 | ¥500.00 | 376.60K |
| 2026-07-15 | ¥511.00 | +18.56% | ¥511.00 | ¥511.00 | ¥511.00 | 45.40K |
| 2026-07-14 | ¥431.00 | -2.27% | ¥443.00 | ¥449.00 | ¥431.00 | 30.90K |
| 2026-07-13 | ¥441.00 | 0.00% | ¥442.00 | ¥446.00 | ¥439.00 | 12.40K |
| 2026-07-10 | ¥441.00 | +0.92% | ¥437.00 | ¥442.00 | ¥433.00 | 10.10K |
| 2026-07-09 | ¥437.00 | +0.46% | ¥435.00 | ¥437.00 | ¥429.00 | 4.60K |
| 2026-07-08 | ¥435.00 | +2.11% | ¥425.00 | ¥440.00 | ¥425.00 | 8.00K |
| 2026-07-07 | ¥426.00 | -0.93% | ¥430.00 | ¥435.00 | ¥426.00 | 9.10K |
| 2026-07-06 | ¥430.00 | +0.23% | ¥436.00 | ¥436.00 | ¥420.00 | 15.40K |
| 2026-07-03 | ¥429.00 | +2.39% | ¥419.00 | ¥429.00 | ¥419.00 | 10.30K |
| 2026-07-02 | ¥419.00 | +1.45% | ¥414.00 | ¥419.00 | ¥409.00 | 10.40K |
| 2026-07-01 | ¥413.00 | +0.49% | ¥413.00 | ¥414.00 | ¥408.00 | 15.30K |
| 2026-06-30 | ¥411.00 | -0.24% | ¥417.00 | ¥419.00 | ¥403.00 | 17.10K |
| 2026-06-29 | ¥412.00 | +0.98% | ¥410.00 | ¥412.00 | ¥406.00 | 12.50K |
| 2026-06-26 | ¥408.00 | +0.99% | ¥405.00 | ¥411.00 | ¥404.00 | 10.40K |
| 2026-06-25 | ¥404.00 | -0.49% | ¥407.00 | ¥414.00 | ¥402.00 | 15.70K |
| 2026-06-24 | ¥406.00 | -0.98% | ¥408.00 | ¥413.00 | ¥405.00 | 15.20K |
| 2026-06-23 | ¥410.00 | -0.49% | ¥411.00 | ¥415.00 | ¥410.00 | 12.50K |
| 2026-06-22 | ¥412.00 | +0.24% | ¥417.00 | ¥420.00 | ¥411.00 | 14.60K |
| 2026-06-19 | ¥411.00 | -0.24% | ¥412.00 | ¥418.00 | ¥411.00 | 6.30K |
| 2026-06-18 | ¥412.00 | +0.24% | ¥411.00 | ¥415.00 | ¥411.00 | 4.00K |
| 2026-06-17 | ¥411.00 | -0.72% | ¥413.00 | ¥415.00 | ¥408.00 | 5.70K |
| 2026-06-16 | ¥414.00 | -0.72% | ¥418.00 | ¥418.00 | ¥413.00 | 3.80K |
| 2026-06-15 | ¥417.00 | 0.00% | ¥417.00 | ¥418.00 | ¥415.00 | 3.90K |
| 2026-06-12 | ¥417.00 | -0.71% | ¥416.00 | ¥419.00 | ¥416.00 | 1.40K |
| 2026-06-11 | ¥420.00 | +0.96% | ¥413.00 | ¥421.00 | ¥413.00 | 8.10K |
| 2026-06-10 | ¥416.00 | +1.46% | ¥406.00 | ¥416.00 | ¥406.00 | 4.60K |
| 2026-06-09 | ¥410.00 | +0.99% | ¥410.00 | ¥415.00 | ¥407.00 | 5.00K |
| 2026-06-08 | ¥406.00 | -1.46% | ¥406.00 | ¥407.00 | ¥403.00 | 6.30K |
| 2026-06-05 | ¥412.00 | -0.96% | ¥416.00 | ¥417.00 | ¥411.00 | 10.00K |
| 2026-06-04 | ¥416.00 | -1.19% | ¥422.00 | ¥422.00 | ¥416.00 | 4.10K |
| 2026-06-03 | ¥421.00 | -0.24% | ¥420.00 | ¥422.00 | ¥411.00 | 12.40K |
| 2026-06-02 | ¥422.00 | -0.24% | ¥424.00 | ¥424.00 | ¥420.00 | 4.60K |
| 2026-06-01 | ¥423.00 | +0.95% | ¥420.00 | ¥424.00 | ¥420.00 | 6.00K |
| 2026-05-29 | ¥419.00 | +0.72% | ¥413.00 | ¥420.00 | ¥413.00 | 15.80K |
| 2026-05-28 | ¥416.00 | +0.24% | ¥412.00 | ¥417.00 | ¥412.00 | 4.80K |
| 2026-05-27 | ¥415.00 | +0.48% | ¥412.00 | ¥417.00 | ¥412.00 | 6.70K |
| 2026-05-26 | ¥413.00 | +0.24% | ¥413.00 | ¥415.00 | ¥411.00 | 8.20K |
| 2026-05-25 | ¥412.00 | +0.49% | ¥411.00 | ¥417.00 | ¥411.00 | 8.80K |
| 2026-05-22 | ¥410.00 | +0.74% | ¥407.00 | ¥415.00 | ¥405.00 | 12.50K |