Kanamoto Co., Ltd. 9678
TSE · Japan · Finance
¥5,370.00+40.00 (+0.75%)
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 | ¥5,370.00 | +0.75% | ¥5,270.00 | ¥5,410.00 | ¥5,260.00 | 84.50K |
| 2026-09-30 | ¥5,330.00 | +0.76% | ¥5,290.00 | ¥5,360.00 | ¥5,260.00 | 99.30K |
| 2026-09-29 | ¥5,290.00 | -2.04% | ¥5,400.00 | ¥5,400.00 | ¥5,270.00 | 82.50K |
| 2026-09-28 | ¥5,400.00 | -1.82% | ¥5,500.00 | ¥5,500.00 | ¥5,400.00 | 91.50K |
| 2026-09-25 | ¥5,500.00 | +1.48% | ¥5,450.00 | ¥5,510.00 | ¥5,400.00 | 162.20K |
| 2026-09-24 | ¥5,420.00 | -0.55% | ¥5,350.00 | ¥5,460.00 | ¥5,330.00 | 141.20K |
| 2026-09-18 | ¥5,450.00 | -0.18% | ¥5,480.00 | ¥5,480.00 | ¥5,410.00 | 112.90K |
| 2026-09-17 | ¥5,460.00 | +2.06% | ¥5,400.00 | ¥5,480.00 | ¥5,380.00 | 75.40K |
| 2026-09-16 | ¥5,350.00 | +1.52% | ¥5,300.00 | ¥5,390.00 | ¥5,270.00 | 64.80K |
| 2026-09-15 | ¥5,270.00 | -2.95% | ¥5,430.00 | ¥5,450.00 | ¥5,240.00 | 86.70K |
| 2026-09-14 | ¥5,430.00 | +0.18% | ¥5,420.00 | ¥5,440.00 | ¥5,380.00 | 87.70K |
| 2026-09-11 | ¥5,420.00 | -0.73% | ¥5,370.00 | ¥5,550.00 | ¥5,330.00 | 112.00K |
| 2026-09-10 | ¥5,460.00 | +0.37% | ¥5,430.00 | ¥5,480.00 | ¥5,370.00 | 59.20K |
| 2026-09-09 | ¥5,440.00 | +1.68% | ¥5,370.00 | ¥5,470.00 | ¥5,360.00 | 64.10K |
| 2026-09-08 | ¥5,350.00 | -2.55% | ¥5,400.00 | ¥5,480.00 | ¥5,340.00 | 89.00K |
| 2026-09-07 | ¥5,490.00 | -2.31% | ¥5,640.00 | ¥5,670.00 | ¥5,380.00 | 190.40K |
| 2026-09-04 | ¥5,620.00 | +0.90% | ¥5,570.00 | ¥5,620.00 | ¥5,520.00 | 136.70K |
| 2026-09-03 | ¥5,570.00 | +0.36% | ¥5,530.00 | ¥5,600.00 | ¥5,530.00 | 65.60K |
| 2026-09-02 | ¥5,550.00 | -3.48% | ¥5,650.00 | ¥5,700.00 | ¥5,530.00 | 92.90K |
| 2026-09-01 | ¥5,750.00 | +3.98% | ¥5,540.00 | ¥5,760.00 | ¥5,530.00 | 130.40K |
| 2026-08-31 | ¥5,530.00 | 0.00% | ¥5,540.00 | ¥5,560.00 | ¥5,500.00 | 124.40K |
| 2026-08-28 | ¥5,530.00 | +0.36% | ¥5,510.00 | ¥5,570.00 | ¥5,510.00 | 68.90K |
| 2026-08-27 | ¥5,510.00 | +0.55% | ¥5,500.00 | ¥5,530.00 | ¥5,470.00 | 65.40K |
| 2026-08-26 | ¥5,480.00 | -0.54% | ¥5,510.00 | ¥5,550.00 | ¥5,480.00 | 44.50K |
| 2026-08-25 | ¥5,510.00 | +0.18% | ¥5,500.00 | ¥5,540.00 | ¥5,490.00 | 59.40K |
| 2026-08-24 | ¥5,500.00 | +0.92% | ¥5,440.00 | ¥5,520.00 | ¥5,410.00 | 84.00K |
| 2026-08-21 | ¥5,450.00 | +0.55% | ¥5,470.00 | ¥5,470.00 | ¥5,400.00 | 47.50K |
| 2026-08-20 | ¥5,420.00 | +1.31% | ¥5,400.00 | ¥5,450.00 | ¥5,390.00 | 60.20K |
| 2026-08-19 | ¥5,350.00 | -1.83% | ¥5,380.00 | ¥5,380.00 | ¥5,320.00 | 52.80K |
| 2026-08-18 | ¥5,450.00 | +0.37% | ¥5,440.00 | ¥5,480.00 | ¥5,430.00 | 54.00K |
| 2026-08-17 | ¥5,430.00 | -1.09% | ¥5,500.00 | ¥5,530.00 | ¥5,430.00 | 53.20K |
| 2026-08-14 | ¥5,490.00 | +1.48% | ¥5,400.00 | ¥5,490.00 | ¥5,380.00 | 53.20K |
| 2026-08-13 | ¥5,410.00 | -0.18% | ¥5,470.00 | ¥5,490.00 | ¥5,400.00 | 64.50K |
| 2026-08-12 | ¥5,420.00 | -0.37% | ¥5,490.00 | ¥5,500.00 | ¥5,370.00 | 54.90K |
| 2026-08-10 | ¥5,440.00 | +0.74% | ¥5,400.00 | ¥5,480.00 | ¥5,370.00 | 79.50K |
| 2026-08-07 | ¥5,400.00 | -0.37% | ¥5,460.00 | ¥5,470.00 | ¥5,370.00 | 72.90K |
| 2026-08-06 | ¥5,420.00 | +1.69% | ¥5,330.00 | ¥5,450.00 | ¥5,330.00 | 68.60K |
| 2026-08-05 | ¥5,330.00 | +1.14% | ¥5,270.00 | ¥5,330.00 | ¥5,170.00 | 63.30K |
| 2026-08-04 | ¥5,270.00 | -0.57% | ¥5,210.00 | ¥5,280.00 | ¥5,150.00 | 95.00K |
| 2026-08-03 | ¥5,300.00 | +1.15% | ¥5,230.00 | ¥5,320.00 | ¥5,090.00 | 113.90K |
| 2026-07-31 | ¥5,240.00 | +0.38% | ¥5,300.00 | ¥5,380.00 | ¥5,220.00 | 120.50K |
| 2026-07-30 | ¥5,220.00 | -1.14% | ¥5,260.00 | ¥5,300.00 | ¥5,160.00 | 195.10K |
| 2026-07-29 | ¥5,280.00 | +4.14% | ¥5,370.00 | ¥5,370.00 | ¥5,130.00 | 371.10K |
| 2026-07-28 | ¥5,070.00 | -1.55% | ¥5,170.00 | ¥5,180.00 | ¥5,060.00 | 111.10K |
| 2026-07-27 | ¥5,150.00 | +0.78% | ¥5,130.00 | ¥5,170.00 | ¥5,050.00 | 102.40K |
| 2026-07-24 | ¥5,110.00 | +0.39% | ¥5,090.00 | ¥5,110.00 | ¥5,040.00 | 59.20K |
| 2026-07-23 | ¥5,090.00 | -0.39% | ¥5,160.00 | ¥5,170.00 | ¥5,050.00 | 64.30K |
| 2026-07-22 | ¥5,110.00 | +0.59% | ¥5,100.00 | ¥5,130.00 | ¥5,070.00 | 76.60K |
| 2026-07-21 | ¥5,080.00 | 0.00% | ¥5,130.00 | ¥5,190.00 | ¥5,060.00 | 79.20K |
| 2026-07-17 | ¥5,080.00 | -0.39% | ¥5,100.00 | ¥5,130.00 | ¥5,020.00 | 99.50K |
| 2026-07-16 | ¥5,100.00 | -1.35% | ¥5,200.00 | ¥5,230.00 | ¥5,080.00 | 74.80K |
| 2026-07-15 | ¥5,170.00 | +0.78% | ¥5,120.00 | ¥5,170.00 | ¥5,090.00 | 84.40K |
| 2026-07-14 | ¥5,130.00 | +0.59% | ¥5,110.00 | ¥5,170.00 | ¥5,090.00 | 71.80K |
| 2026-07-13 | ¥5,100.00 | -0.58% | ¥5,160.00 | ¥5,190.00 | ¥5,070.00 | 103.50K |
| 2026-07-10 | ¥5,130.00 | -0.19% | ¥5,190.00 | ¥5,240.00 | ¥5,130.00 | 137.20K |
| 2026-07-09 | ¥5,140.00 | +2.80% | ¥5,050.00 | ¥5,170.00 | ¥5,030.00 | 153.90K |
| 2026-07-08 | ¥5,000.00 | -1.19% | ¥5,020.00 | ¥5,120.00 | ¥5,000.00 | 112.60K |
| 2026-07-07 | ¥5,060.00 | -1.17% | ¥5,120.00 | ¥5,170.00 | ¥5,040.00 | 82.40K |
| 2026-07-06 | ¥5,120.00 | -1.35% | ¥5,190.00 | ¥5,280.00 | ¥5,080.00 | 103.10K |
| 2026-07-03 | ¥5,190.00 | -0.95% | ¥5,210.00 | ¥5,270.00 | ¥5,190.00 | 67.50K |
| 2026-07-02 | ¥5,240.00 | +0.19% | ¥5,290.00 | ¥5,330.00 | ¥5,240.00 | 95.30K |
| 2026-07-01 | ¥5,230.00 | -1.51% | ¥5,310.00 | ¥5,360.00 | ¥5,230.00 | 78.90K |
| 2026-06-30 | ¥5,310.00 | -2.57% | ¥5,450.00 | ¥5,460.00 | ¥5,290.00 | 115.40K |
| 2026-06-29 | ¥5,450.00 | +0.18% | ¥5,600.00 | ¥5,620.00 | ¥5,380.00 | 168.60K |
| 2026-06-26 | ¥5,440.00 | +2.26% | ¥5,370.00 | ¥5,510.00 | ¥5,360.00 | 193.00K |
| 2026-06-25 | ¥5,320.00 | +1.14% | ¥5,450.00 | ¥5,480.00 | ¥5,320.00 | 106.50K |
| 2026-06-24 | ¥5,260.00 | +0.77% | ¥5,200.00 | ¥5,330.00 | ¥5,200.00 | 110.40K |
| 2026-06-23 | ¥5,220.00 | -2.79% | ¥5,330.00 | ¥5,370.00 | ¥5,210.00 | 166.40K |
| 2026-06-22 | ¥5,370.00 | +0.75% | ¥5,230.00 | ¥5,410.00 | ¥5,200.00 | 115.20K |
| 2026-06-19 | ¥5,330.00 | -2.02% | ¥5,440.00 | ¥5,500.00 | ¥5,300.00 | 169.50K |
| 2026-06-18 | ¥5,440.00 | -0.18% | ¥5,480.00 | ¥5,540.00 | ¥5,440.00 | 111.00K |
| 2026-06-17 | ¥5,450.00 | -0.37% | ¥5,490.00 | ¥5,530.00 | ¥5,390.00 | 132.90K |
| 2026-06-16 | ¥5,470.00 | -0.55% | ¥5,480.00 | ¥5,510.00 | ¥5,440.00 | 84.70K |
| 2026-06-15 | ¥5,500.00 | +0.92% | ¥5,500.00 | ¥5,550.00 | ¥5,450.00 | 80.00K |
| 2026-06-12 | ¥5,450.00 | -1.09% | ¥5,540.00 | ¥5,570.00 | ¥5,450.00 | 128.00K |
| 2026-06-11 | ¥5,510.00 | 0.00% | ¥5,440.00 | ¥5,530.00 | ¥5,400.00 | 124.80K |
| 2026-06-10 | ¥5,510.00 | -0.90% | ¥5,560.00 | ¥5,670.00 | ¥5,480.00 | 184.70K |
| 2026-06-09 | ¥5,560.00 | +3.73% | ¥5,460.00 | ¥5,650.00 | ¥5,450.00 | 235.70K |
| 2026-06-08 | ¥5,360.00 | +4.28% | ¥5,140.00 | ¥5,440.00 | ¥5,090.00 | 302.10K |
| 2026-06-05 | ¥5,140.00 | +1.18% | ¥5,110.00 | ¥5,150.00 | ¥5,070.00 | 118.00K |
| 2026-06-04 | ¥5,080.00 | -3.42% | ¥5,160.00 | ¥5,180.00 | ¥5,040.00 | 138.40K |
| 2026-06-03 | ¥5,260.00 | +2.33% | ¥5,300.00 | ¥5,300.00 | ¥5,150.00 | 188.90K |
| 2026-06-02 | ¥5,140.00 | +4.26% | ¥5,000.00 | ¥5,270.00 | ¥4,985.00 | 286.10K |
| 2026-06-01 | ¥4,930.00 | -0.90% | ¥4,975.00 | ¥4,975.00 | ¥4,885.00 | 145.90K |
| 2026-05-29 | ¥4,975.00 | +0.10% | ¥5,000.00 | ¥5,030.00 | ¥4,975.00 | 158.90K |
| 2026-05-28 | ¥4,970.00 | +0.61% | ¥4,940.00 | ¥4,990.00 | ¥4,900.00 | 111.80K |
| 2026-05-27 | ¥4,940.00 | +0.20% | ¥4,925.00 | ¥4,975.00 | ¥4,905.00 | 122.80K |
| 2026-05-26 | ¥4,930.00 | +0.61% | ¥4,905.00 | ¥4,970.00 | ¥4,855.00 | 76.60K |
| 2026-05-25 | ¥4,900.00 | +1.45% | ¥4,885.00 | ¥4,915.00 | ¥4,850.00 | 87.10K |
| 2026-05-22 | ¥4,830.00 | +0.63% | ¥4,800.00 | ¥4,830.00 | ¥4,775.00 | 74.00K |