Want to see JP:3939 full AI Analyst Report?
Kanamic Network Co., LTD. (3939) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 488.00 | 496.00 | 487.00 | 491.00 | 491.00 | +0.82% | 56,400 | 0.36 |
| Oct 29, 2026 | 488.00 | 489.00 | 483.00 | 487.00 | 487.00 | +0.21% | 304,800 | 1.97 |
| Oct 28, 2026 | 487.00 | 488.00 | 482.00 | 486.00 | 486.00 | -0.41% | 194,400 | 1.26 |
| Oct 27, 2026 | 486.00 | 490.00 | 484.00 | 488.00 | 488.00 | -0.20% | 78,100 | 0.50 |
| Oct 26, 2026 | 493.00 | 493.00 | 480.00 | 489.00 | 489.00 | -0.20% | 166,500 | 1.06 |
| Oct 23, 2026 | 497.00 | 500.00 | 489.00 | 490.00 | 490.00 | -1.61% | 83,900 | 0.53 |
| Oct 22, 2026 | 498.00 | 503.00 | 497.00 | 498.00 | 498.00 | +0.40% | 56,800 | 0.36 |
| Oct 21, 2026 | 497.00 | 501.00 | 495.00 | 496.00 | 496.00 | +0.61% | 72,200 | 0.45 |
| Oct 20, 2026 | 502.00 | 502.00 | 491.00 | 493.00 | 493.00 | -1.99% | 105,100 | 0.66 |
| Oct 19, 2026 | 504.00 | 504.00 | 499.00 | 503.00 | 503.00 | +0.00% | 71,400 | 0.44 |
| Oct 16, 2026 | 498.00 | 508.00 | 498.00 | 503.00 | 503.00 | +2.03% | 78,800 | 0.49 |
| Oct 15, 2026 | 495.00 | 495.00 | 491.00 | 493.00 | 493.00 | -0.80% | 54,500 | 0.34 |
| Oct 14, 2026 | 499.00 | 501.00 | 495.00 | 497.00 | 497.00 | -0.40% | 56,600 | 0.35 |
| Oct 13, 2026 | 501.00 | 502.00 | 495.00 | 499.00 | 499.00 | -0.20% | 118,100 | 0.73 |
| Oct 12, 2026 | 500.00 | 501.00 | 494.00 | 500.00 | 500.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 497.00 | 501.00 | 494.00 | 500.00 | 500.00 | +0.60% | 89,800 | 0.55 |
| Oct 08, 2026 | 489.00 | 497.00 | 488.00 | 497.00 | 497.00 | +0.61% | 81,100 | 0.49 |
| Oct 07, 2026 | 494.00 | 497.00 | 493.00 | 494.00 | 494.00 | +0.20% | 54,300 | 0.33 |
| Oct 06, 2026 | 488.00 | 494.00 | 488.00 | 493.00 | 493.00 | +0.82% | 73,600 | 0.44 |
| Oct 05, 2026 | 491.00 | 493.00 | 487.00 | 489.00 | 489.00 | -0.20% | 81,000 | 0.48 |
| Oct 02, 2026 | 497.00 | 498.00 | 489.00 | 490.00 | 490.00 | -2.20% | 146,800 | 0.88 |
| Oct 01, 2026 | 498.00 | 505.00 | 498.00 | 501.00 | 501.00 | +0.00% | 98,300 | 0.59 |
| Sep 30, 2026 | 483.00 | 501.00 | 482.00 | 501.00 | 501.00 | +3.51% | 130,700 | 0.77 |
| Sep 29, 2026 | 483.00 | 487.00 | 479.00 | 484.00 | 484.00 | +0.62% | 149,900 | 0.89 |
| Sep 28, 2026 | 494.00 | 497.00 | 488.00 | 490.00 | 481.00 | -0.81% | 201,100 | 1.20 |
| Sep 25, 2026 | 491.00 | 497.00 | 491.00 | 494.00 | 484.93 | +0.61% | 113,700 | 0.67 |
| Sep 24, 2026 | 495.00 | 499.00 | 491.00 | 491.00 | 481.98 | -0.81% | 140,000 | 0.82 |
| Sep 23, 2026 | 495.00 | 499.00 | 490.00 | 495.00 | 485.91 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 495.00 | 499.00 | 490.00 | 495.00 | 485.91 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 495.00 | 499.00 | 490.00 | 495.00 | 485.91 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 491.00 | 499.00 | 490.00 | 495.00 | 485.91 | +0.41% | 958,900 | 5.83 |
| Sep 17, 2026 | 491.00 | 493.00 | 490.00 | 493.00 | 483.94 | +0.61% | 88,400 | 0.53 |
| Sep 16, 2026 | 489.00 | 493.00 | 489.00 | 490.00 | 481.00 | +0.00% | 109,400 | 0.65 |
| Sep 15, 2026 | 491.00 | 493.00 | 489.00 | 490.00 | 481.00 | -0.61% | 66,100 | 0.39 |
| Sep 14, 2026 | 488.00 | 493.00 | 483.00 | 493.00 | 483.94 | +1.86% | 115,700 | 0.69 |
| Sep 11, 2026 | 480.00 | 484.00 | 474.00 | 484.00 | 475.11 | -0.41% | 145,400 | 0.87 |
| Sep 10, 2026 | 486.00 | 487.00 | 482.00 | 486.00 | 477.07 | +0.21% | 82,600 | 0.49 |
| Sep 09, 2026 | 486.00 | 490.00 | 483.00 | 485.00 | 476.09 | -0.82% | 135,500 | 0.80 |
| Sep 08, 2026 | 492.00 | 493.00 | 487.00 | 489.00 | 480.02 | -0.41% | 140,500 | 0.83 |
| Sep 07, 2026 | 491.00 | 491.00 | 484.00 | 491.00 | 481.98 | +0.00% | 140,900 | 0.84 |
| Sep 04, 2026 | 495.00 | 497.00 | 490.00 | 491.00 | 481.98 | -0.61% | 86,500 | 0.51 |
| Sep 03, 2026 | 503.00 | 503.00 | 491.00 | 494.00 | 484.93 | -2.18% | 139,200 | 0.82 |
| Sep 02, 2026 | 519.00 | 521.00 | 501.00 | 505.00 | 495.72 | -3.99% | 208,000 | 1.23 |
| Sep 01, 2026 | 530.00 | 533.00 | 520.00 | 526.00 | 516.34 | -0.75% | 205,600 | 1.22 |
| Aug 31, 2026 | 529.00 | 533.00 | 525.00 | 530.00 | 520.27 | +0.19% | 141,200 | 0.82 |
| Aug 28, 2026 | 519.00 | 529.00 | 519.00 | 529.00 | 519.28 | +1.73% | 155,400 | 0.91 |
| Aug 27, 2026 | 533.00 | 533.00 | 515.00 | 520.00 | 510.45 | -1.89% | 218,700 | 1.28 |
| Aug 26, 2026 | 531.00 | 535.00 | 520.00 | 530.00 | 520.27 | -0.56% | 946,400 | 5.99 |
| Aug 25, 2026 | 534.00 | 537.00 | 526.00 | 533.00 | 523.21 | +0.00% | 345,900 | 2.24 |
| Aug 24, 2026 | 539.00 | 546.00 | 527.00 | 533.00 | 523.21 | -0.37% | 340,800 | 2.25 |
