Want to see JP:6566 full AI Analyst Report?
KANAME KOGYO Co., Ltd. (6566) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,233.00 | 1,234.00 | 1,221.00 | 1,233.00 | 1,233.00 | -1.36% | 1,900 | 0.62 |
| Oct 29, 2026 | 1,233.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,250.00 | +1.38% | 1,500 | 0.48 |
| Oct 28, 2026 | 1,231.00 | 1,233.00 | 1,223.00 | 1,233.00 | 1,233.00 | -0.48% | 2,400 | 0.72 |
| Oct 27, 2026 | 1,230.00 | 1,239.00 | 1,214.00 | 1,239.00 | 1,239.00 | +1.39% | 3,400 | 1.01 |
| Oct 26, 2026 | 1,230.00 | 1,232.00 | 1,219.00 | 1,222.00 | 1,222.00 | -1.77% | 2,100 | 0.62 |
| Oct 23, 2026 | 1,200.00 | 1,244.00 | 1,200.00 | 1,244.00 | 1,244.00 | +1.14% | 1,200 | 0.35 |
| Oct 22, 2026 | 1,219.00 | 1,230.00 | 1,219.00 | 1,230.00 | 1,230.00 | +0.57% | 700 | 0.20 |
| Oct 21, 2026 | 1,213.00 | 1,223.00 | 1,213.00 | 1,223.00 | 1,223.00 | +0.25% | 200 | 0.06 |
| Oct 20, 2026 | 1,220.00 | 1,221.00 | 1,220.00 | 1,220.00 | 1,220.00 | +0.66% | 1,000 | 0.29 |
| Oct 19, 2026 | 1,193.00 | 1,234.00 | 1,193.00 | 1,212.00 | 1,212.00 | +0.17% | 600 | 0.17 |
| Oct 16, 2026 | 1,203.00 | 1,240.00 | 1,203.00 | 1,210.00 | 1,210.00 | +0.58% | 900 | 0.26 |
| Oct 15, 2026 | 1,208.00 | 1,297.00 | 1,185.00 | 1,203.00 | 1,203.00 | -1.39% | 107,600 | 62.02 |
| Oct 14, 2026 | 1,238.00 | 1,238.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.45% | 1,200 | 0.70 |
| Oct 13, 2026 | 1,226.00 | 1,239.00 | 1,214.00 | 1,238.00 | 1,238.00 | +0.00% | 1,600 | 0.94 |
| Oct 12, 2026 | 1,238.00 | 1,245.00 | 1,219.00 | 1,238.00 | 1,238.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,224.00 | 1,245.00 | 1,219.00 | 1,238.00 | 1,238.00 | +0.00% | 2,300 | 1.37 |
| Oct 08, 2026 | 1,217.00 | 1,260.00 | 1,210.00 | 1,238.00 | 1,238.00 | +0.65% | 2,800 | 1.68 |
| Oct 07, 2026 | 1,250.00 | 1,251.00 | 1,214.00 | 1,230.00 | 1,230.00 | -1.60% | 2,400 | 1.43 |
| Oct 06, 2026 | 1,237.00 | 1,269.00 | 1,237.00 | 1,250.00 | 1,250.00 | +0.00% | 500 | 0.30 |
| Oct 05, 2026 | 1,227.00 | 1,270.00 | 1,208.00 | 1,250.00 | 1,250.00 | +0.00% | 1,300 | 0.78 |
| Oct 02, 2026 | 1,265.00 | 1,265.00 | 1,223.00 | 1,250.00 | 1,250.00 | -1.57% | 2,200 | 1.34 |
| Oct 01, 2026 | 1,256.00 | 1,270.00 | 1,256.00 | 1,270.00 | 1,270.00 | +0.08% | 500 | 0.31 |
| Sep 30, 2026 | 1,285.00 | 1,285.00 | 1,262.00 | 1,269.00 | 1,269.00 | +0.16% | 900 | 0.55 |
| Sep 29, 2026 | 1,267.00 | 1,275.00 | 1,264.00 | 1,267.00 | 1,267.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1,275.00 | 1,275.00 | 1,264.00 | 1,267.00 | 1,267.00 | -0.16% | 3,900 | 2.43 |
| Sep 25, 2026 | 1,262.00 | 1,269.00 | 1,262.00 | 1,269.00 | 1,269.00 | +0.24% | 300 | 0.18 |
| Sep 24, 2026 | 1,296.00 | 1,296.00 | 1,264.00 | 1,266.00 | 1,266.00 | -0.24% | 600 | 0.35 |
| Sep 23, 2026 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | +0.00% | 300 | 0.17 |
| Sep 17, 2026 | 1,267.00 | 1,269.00 | 1,262.00 | 1,269.00 | 1,269.00 | +0.00% | 600 | 0.34 |
| Sep 16, 2026 | 1,252.00 | 1,300.00 | 1,252.00 | 1,269.00 | 1,269.00 | +1.36% | 4,900 | 2.86 |
| Sep 15, 2026 | 1,255.00 | 1,255.00 | 1,251.00 | 1,252.00 | 1,252.00 | -1.34% | 400 | 0.23 |
| Sep 14, 2026 | 1,261.00 | 1,269.00 | 1,256.00 | 1,269.00 | 1,269.00 | +1.04% | 300 | 0.17 |
| Sep 11, 2026 | 1,253.00 | 1,262.00 | 1,253.00 | 1,256.00 | 1,256.00 | -0.40% | 700 | 0.37 |
| Sep 10, 2026 | 1,262.00 | 1,265.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.16% | 800 | 0.42 |
| Sep 09, 2026 | 1,260.00 | 1,263.00 | 1,260.00 | 1,263.00 | 1,263.00 | +0.56% | 200 | 0.10 |
| Sep 08, 2026 | 1,256.00 | 1,286.00 | 1,256.00 | 1,256.00 | 1,256.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1,282.00 | 1,286.00 | 1,256.00 | 1,256.00 | 1,256.00 | +0.08% | 600 | 0.30 |
| Sep 04, 2026 | 1,301.00 | 1,301.00 | 1,229.00 | 1,255.00 | 1,255.00 | -2.94% | 1,900 | 0.93 |
| Sep 03, 2026 | 1,300.00 | 1,305.00 | 1,275.00 | 1,293.00 | 1,293.00 | -0.92% | 3,500 | 1.75 |
| Sep 02, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | +0.00% | 100 | 0.05 |
| Aug 31, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | +0.00% | 1,300 | 0.61 |
| Aug 28, 2026 | 1,327.00 | 1,327.00 | 1,303.00 | 1,305.00 | 1,305.00 | +0.15% | 2,300 | 1.08 |
| Aug 27, 2026 | 1,334.00 | 1,334.00 | 1,302.00 | 1,303.00 | 1,303.00 | -2.32% | 5,500 | 2.64 |
| Aug 26, 2026 | 1,321.00 | 1,335.00 | 1,315.00 | 1,334.00 | 1,334.00 | -0.07% | 1,000 | 0.48 |
| Aug 25, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | +0.15% | 100 | 0.05 |