Want to see JP:6402 full AI Analyst Report?
Kanematsu Engineering Co., Ltd. (6402) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,570.00 | 1,575.00 | 1,556.00 | 1,567.00 | 1,567.00 | -0.19% | 1,900 | 0.53 |
| Oct 29, 2026 | 1,568.00 | 1,570.00 | 1,557.00 | 1,570.00 | 1,570.00 | +0.38% | 1,100 | 0.31 |
| Oct 28, 2026 | 1,566.00 | 1,570.00 | 1,564.00 | 1,564.00 | 1,564.00 | +0.13% | 900 | 0.25 |
| Oct 27, 2026 | 1,560.00 | 1,565.00 | 1,550.00 | 1,562.00 | 1,562.00 | +0.13% | 1,700 | 0.45 |
| Oct 26, 2026 | 1,558.00 | 1,561.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.57% | 3,000 | 0.78 |
| Oct 23, 2026 | 1,580.00 | 1,580.00 | 1,552.00 | 1,569.00 | 1,569.00 | -0.13% | 2,100 | 0.53 |
| Oct 22, 2026 | 1,572.00 | 1,572.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.06% | 1,300 | 0.32 |
| Oct 21, 2026 | 1,562.00 | 1,572.00 | 1,562.00 | 1,572.00 | 1,572.00 | +0.64% | 600 | 0.14 |
| Oct 20, 2026 | 1,560.00 | 1,565.00 | 1,554.00 | 1,562.00 | 1,562.00 | +0.13% | 1,800 | 0.39 |
| Oct 19, 2026 | 1,546.00 | 1,581.00 | 1,546.00 | 1,560.00 | 1,560.00 | +0.00% | 5,400 | 1.15 |
| Oct 16, 2026 | 1,560.00 | 1,568.00 | 1,557.00 | 1,560.00 | 1,560.00 | +0.00% | 1,200 | 0.25 |
| Oct 15, 2026 | 1,570.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.20% | 2,500 | 0.53 |
| Oct 14, 2026 | 1,570.00 | 1,579.00 | 1,562.00 | 1,579.00 | 1,579.00 | +0.38% | 900 | 0.18 |
| Oct 13, 2026 | 1,556.00 | 1,575.00 | 1,550.00 | 1,573.00 | 1,573.00 | +1.09% | 2,200 | 0.44 |
| Oct 12, 2026 | 1,556.00 | 1,577.00 | 1,549.00 | 1,556.00 | 1,556.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,549.00 | 1,577.00 | 1,549.00 | 1,556.00 | 1,556.00 | -0.45% | 5,700 | 1.06 |
| Oct 08, 2026 | 1,565.00 | 1,571.00 | 1,507.00 | 1,563.00 | 1,563.00 | -1.01% | 3,200 | 0.58 |
| Oct 07, 2026 | 1,581.00 | 1,583.00 | 1,550.00 | 1,579.00 | 1,579.00 | -0.69% | 2,000 | 0.35 |
| Oct 06, 2026 | 1,583.00 | 1,590.00 | 1,583.00 | 1,590.00 | 1,590.00 | -0.50% | 300 | 0.05 |
| Oct 05, 2026 | 1,582.00 | 1,598.00 | 1,582.00 | 1,598.00 | 1,598.00 | +1.01% | 1,000 | 0.17 |
| Oct 02, 2026 | 1,607.00 | 1,607.00 | 1,581.00 | 1,582.00 | 1,582.00 | -1.68% | 3,100 | 0.54 |
| Oct 01, 2026 | 1,637.00 | 1,637.00 | 1,609.00 | 1,609.00 | 1,609.00 | -1.65% | 2,000 | 0.34 |
| Sep 30, 2026 | 1,639.00 | 1,639.00 | 1,627.00 | 1,636.00 | 1,636.00 | +0.68% | 1,000 | 0.17 |
| Sep 29, 2026 | 1,639.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.18% | 900 | 0.15 |
| Sep 28, 2026 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.49% | 800 | 0.13 |
| Sep 25, 2026 | 1,651.00 | 1,651.00 | 1,636.00 | 1,636.00 | 1,636.00 | +0.06% | 1,700 | 0.26 |
| Sep 24, 2026 | 1,623.00 | 1,639.00 | 1,623.00 | 1,635.00 | 1,635.00 | +1.05% | 2,700 | 0.39 |
| Sep 23, 2026 | 1,612.00 | 1,619.00 | 1,591.00 | 1,618.00 | 1,618.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,612.00 | 1,619.00 | 1,591.00 | 1,618.00 | 1,618.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,612.00 | 1,619.00 | 1,591.00 | 1,618.00 | 1,618.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,612.00 | 1,619.00 | 1,591.00 | 1,618.00 | 1,618.00 | +0.25% | 4,800 | 0.66 |
| Sep 17, 2026 | 1,592.00 | 1,614.00 | 1,591.00 | 1,614.00 | 1,614.00 | +1.45% | 2,300 | 0.31 |
| Sep 16, 2026 | 1,592.00 | 1,597.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.00% | 2,100 | 0.28 |
| Sep 15, 2026 | 1,593.00 | 1,607.00 | 1,586.00 | 1,607.00 | 1,607.00 | +0.25% | 2,900 | 0.38 |
| Sep 14, 2026 | 1,615.00 | 1,615.00 | 1,588.00 | 1,603.00 | 1,603.00 | +0.00% | 1,600 | 0.21 |
| Sep 11, 2026 | 1,587.00 | 1,615.00 | 1,585.00 | 1,603.00 | 1,603.00 | +0.56% | 5,500 | 0.71 |
| Sep 10, 2026 | 1,600.00 | 1,619.00 | 1,594.00 | 1,594.00 | 1,594.00 | -0.06% | 1,600 | 0.20 |
| Sep 09, 2026 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.87% | 2,100 | 0.26 |
| Sep 08, 2026 | 1,619.00 | 1,619.00 | 1,600.00 | 1,609.00 | 1,609.00 | -0.62% | 1,700 | 0.20 |
| Sep 07, 2026 | 1,614.00 | 1,619.00 | 1,595.00 | 1,619.00 | 1,619.00 | +0.31% | 2,700 | 0.31 |
| Sep 04, 2026 | 1,585.00 | 1,614.00 | 1,585.00 | 1,614.00 | 1,614.00 | +1.83% | 3,600 | 0.41 |
| Sep 03, 2026 | 1,612.00 | 1,613.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.37% | 4,100 | 0.46 |
| Sep 02, 2026 | 1,588.00 | 1,607.00 | 1,579.00 | 1,607.00 | 1,607.00 | +0.75% | 6,100 | 0.68 |
| Sep 01, 2026 | 1,600.00 | 1,604.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.24% | 1,200 | 0.13 |
| Aug 31, 2026 | 1,612.00 | 1,615.00 | 1,596.00 | 1,615.00 | 1,615.00 | +0.19% | 1,800 | 0.19 |
| Aug 28, 2026 | 1,615.00 | 1,615.00 | 1,599.00 | 1,612.00 | 1,612.00 | -0.12% | 1,400 | 0.14 |
| Aug 27, 2026 | 1,599.00 | 1,615.00 | 1,594.00 | 1,614.00 | 1,614.00 | +1.00% | 3,900 | 0.38 |
| Aug 26, 2026 | 1,600.00 | 1,635.00 | 1,598.00 | 1,598.00 | 1,598.00 | -3.03% | 13,500 | 1.30 |
| Aug 25, 2026 | 1,601.00 | 1,648.00 | 1,592.00 | 1,648.00 | 1,648.00 | +3.65% | 3,400 | 0.33 |
| Aug 24, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.50% | 2,900 | 0.28 |
