Kanemitsu Corporation(JP:7208)
Â¥1,132.00+47.00 (+4.33%)
JP:7208
Kanemitsu Corporation historical prices
Â¥1,132.00
At close:+47.00 (+4.33%)
Want to see JP:7208 full AI Analyst Report?
Kanemitsu Corporation (7208) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,115.00 | 1,132.00 | 1,105.00 | 1,132.00 | 1,132.00 | +4.33% | 1,700 | 0.69 |
| Nov 10, 2026 | 1,087.00 | 1,095.00 | 1,083.00 | 1,085.00 | 1,085.00 | +2.26% | 3,900 | 1.61 |
| Nov 09, 2026 | 1,087.00 | 1,087.00 | 1,071.00 | 1,087.00 | 1,087.00 | +2.45% | 2,900 | 1.18 |
| Nov 06, 2026 | 1,112.00 | 1,112.00 | 1,061.00 | 1,061.00 | 1,061.00 | -6.85% | 6,200 | 2.62 |
| Nov 05, 2026 | 1,137.00 | 1,148.00 | 1,137.00 | 1,139.00 | 1,139.00 | +0.18% | 1,900 | 0.80 |
| Nov 04, 2026 | 1,160.00 | 1,160.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.98% | 2,100 | 0.80 |
| Nov 03, 2026 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.52% | 1,400 | 0.52 |
| Oct 30, 2026 | 1,190.00 | 1,190.00 | 1,189.00 | 1,190.00 | 1,190.00 | 0.00% | 700 | 0.25 |
| Oct 29, 2026 | 1,185.00 | 1,190.00 | 1,185.00 | 1,190.00 | 1,190.00 | +0.25% | 1,100 | 0.40 |
| Oct 28, 2026 | 1,186.00 | 1,189.00 | 1,186.00 | 1,187.00 | 1,187.00 | +0.17% | 700 | 0.25 |
| Oct 27, 2026 | 1,180.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.25% | 1,500 | 0.54 |
| Oct 26, 2026 | 1,165.00 | 1,188.00 | 1,165.00 | 1,188.00 | 1,188.00 | +1.89% | 1,600 | 0.57 |
| Oct 23, 2026 | 1,189.00 | 1,190.00 | 1,164.00 | 1,166.00 | 1,166.00 | -1.93% | 4,900 | 1.78 |
| Oct 22, 2026 | 1,188.00 | 1,189.00 | 1,183.00 | 1,189.00 | 1,189.00 | +0.51% | 1,200 | 0.41 |
| Oct 21, 2026 | 1,183.00 | 1,189.00 | 1,183.00 | 1,183.00 | 1,183.00 | +0.08% | 600 | 0.20 |
| Oct 20, 2026 | 1,203.00 | 1,203.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.75% | 2,900 | 0.91 |
| Oct 19, 2026 | 1,211.00 | 1,211.00 | 1,194.00 | 1,203.00 | 1,203.00 | +0.25% | 2,200 | 0.68 |
| Oct 16, 2026 | 1,223.00 | 1,223.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.66% | 2,700 | 0.84 |
| Oct 15, 2026 | 1,209.00 | 1,209.00 | 1,204.00 | 1,208.00 | 1,208.00 | -0.25% | 500 | 0.16 |
| Oct 14, 2026 | 1,222.00 | 1,223.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.06% | 1,700 | 0.53 |
| Oct 13, 2026 | 1,205.00 | 1,224.00 | 1,205.00 | 1,224.00 | 1,224.00 | +0.66% | 2,100 | 0.65 |
| Oct 12, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,216.00 | 1,216.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,202.00 | 1,216.00 | 1,200.00 | 1,216.00 | 1,216.00 | -0.08% | 4,500 | 1.37 |
| Oct 08, 2026 | 1,218.00 | 1,228.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.90% | 2,200 | 0.66 |
| Oct 07, 2026 | 1,227.00 | 1,241.00 | 1,227.00 | 1,228.00 | 1,228.00 | +0.08% | 2,500 | 0.74 |
| Oct 06, 2026 | 1,268.00 | 1,268.00 | 1,176.00 | 1,227.00 | 1,227.00 | -3.31% | 23,100 | 7.69 |
| Oct 05, 2026 | 1,265.00 | 1,290.00 | 1,246.00 | 1,269.00 | 1,269.00 | -2.01% | 5,900 | 2.01 |
| Oct 02, 2026 | 1,295.00 | 1,297.00 | 1,295.00 | 1,295.00 | 1,295.00 | +0.31% | 800 | 0.27 |
| Oct 01, 2026 | 1,293.00 | 1,299.00 | 1,275.00 | 1,291.00 | 1,291.00 | -0.54% | 1,100 | 0.36 |
| Sep 30, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,298.00 | 1,298.00 | 0.00% | 6,200 | 2.10 |
| Sep 29, 2026 | 1,262.00 | 1,298.00 | 1,262.00 | 1,298.00 | 1,298.00 | +2.85% | 400 | 0.13 |
| Sep 28, 2026 | 1,296.00 | 1,296.00 | 1,280.00 | 1,282.00 | 1,262.00 | -1.08% | 1,900 | 0.63 |
| Sep 25, 2026 | 1,295.00 | 1,296.00 | 1,283.00 | 1,296.00 | 1,275.78 | +0.08% | 1,300 | 0.43 |
| Sep 24, 2026 | 1,283.00 | 1,296.00 | 1,283.00 | 1,295.00 | 1,274.80 | +0.39% | 1,800 | 0.59 |
| Sep 23, 2026 | 1,290.00 | 1,300.00 | 1,289.00 | 1,290.00 | 1,269.88 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,290.00 | 1,300.00 | 1,289.00 | 1,290.00 | 1,269.88 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,290.00 | 1,300.00 | 1,289.00 | 1,290.00 | 1,269.88 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,300.00 | 1,300.00 | 1,289.00 | 1,290.00 | 1,269.88 | -0.77% | 1,000 | 0.30 |
| Sep 17, 2026 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,279.72 | 0.00% | 1,100 | 0.33 |
| Sep 16, 2026 | 1,295.00 | 1,300.00 | 1,282.00 | 1,300.00 | 1,279.72 | 0.00% | 800 | 0.24 |
| Sep 15, 2026 | 1,282.00 | 1,303.00 | 1,282.00 | 1,300.00 | 1,279.72 | +1.01% | 900 | 0.27 |
| Sep 14, 2026 | 1,285.00 | 1,304.00 | 1,285.00 | 1,287.00 | 1,266.92 | +0.16% | 2,000 | 0.59 |
| Sep 11, 2026 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,264.95 | -1.31% | 400 | 0.12 |
| Sep 10, 2026 | 1,290.00 | 1,303.00 | 1,280.00 | 1,302.00 | 1,281.69 | -0.23% | 3,900 | 1.13 |
| Sep 09, 2026 | 1,300.00 | 1,309.00 | 1,300.00 | 1,305.00 | 1,284.64 | +0.31% | 600 | 0.17 |
| Sep 08, 2026 | 1,303.00 | 1,319.00 | 1,301.00 | 1,301.00 | 1,280.70 | -0.84% | 1,000 | 0.29 |
| Sep 07, 2026 | 1,316.00 | 1,319.00 | 1,302.00 | 1,312.00 | 1,291.53 | +0.54% | 1,100 | 0.30 |
| Sep 04, 2026 | 1,312.00 | 1,321.00 | 1,301.00 | 1,305.00 | 1,284.64 | -1.36% | 1,900 | 0.52 |
| Sep 03, 2026 | 1,319.00 | 1,323.00 | 1,317.00 | 1,323.00 | 1,302.36 | +0.30% | 1,400 | 0.39 |
