Tokyo - Delayed Quote JPY

Kanematsu Corporation (8020.T)

Compare
2,611.50
-14.50
(-0.55%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252,627.002,631.502,607.002,611.502,611.50164,000
Jan 30, 20252,602.002,626.002,598.502,626.002,626.00184,700
Jan 29, 20252,581.002,629.002,578.002,616.002,616.00349,200
Jan 28, 20252,572.002,591.002,562.002,583.002,583.00220,800
Jan 27, 20252,550.002,592.002,527.502,573.502,573.50420,200
Jan 24, 20252,540.002,545.502,508.002,523.002,523.00229,700
Jan 23, 20252,510.002,538.502,510.002,526.502,526.50274,500
Jan 22, 20252,517.502,523.502,501.502,518.002,518.00256,900
Jan 21, 20252,530.002,531.002,494.002,516.502,516.50280,100
Jan 20, 20252,508.002,530.002,502.002,530.002,530.00283,400
Jan 17, 20252,472.502,493.502,455.002,493.502,493.50365,200
Jan 16, 20252,498.002,501.502,466.002,481.502,481.50323,000
Jan 15, 20252,505.002,511.002,458.502,489.002,489.00391,900
Jan 14, 20252,530.002,536.502,486.502,498.502,498.50476,800
Jan 10, 20252,546.002,562.502,524.502,533.502,533.50297,000
Jan 9, 20252,578.002,578.002,545.002,550.502,550.50265,200
Jan 8, 20252,618.002,619.002,571.502,578.002,578.00314,200
Jan 7, 20252,630.502,644.002,605.502,622.502,622.50303,100
Jan 6, 20252,650.002,656.502,602.002,622.502,622.50331,200
Dec 30, 20242,648.002,661.502,633.002,633.002,633.00229,500
Dec 27, 20242,613.002,643.002,600.002,641.002,641.00300,300
Dec 26, 20242,570.002,594.502,567.502,594.502,594.50355,300
Dec 25, 20242,574.502,574.502,535.002,563.002,563.00180,100
Dec 24, 20242,585.502,589.502,560.002,572.502,572.50183,500
Dec 23, 20242,578.502,597.002,563.002,593.002,593.00184,900
Dec 20, 20242,600.002,602.502,567.002,567.002,567.00783,600
Dec 19, 20242,530.002,590.002,527.002,570.002,570.00296,400
Dec 18, 20242,564.002,586.002,550.002,563.502,563.50306,300
Dec 17, 20242,602.002,629.502,564.002,564.002,564.00402,800
Dec 16, 20242,580.002,618.002,569.002,596.502,596.50415,000
Dec 13, 20242,567.002,589.002,553.502,579.502,579.50422,600
Dec 12, 20242,573.002,606.002,565.002,580.502,580.50425,000
Dec 11, 20242,558.002,575.002,535.002,551.502,551.50359,000
Dec 10, 20242,550.002,577.502,534.002,538.502,538.50431,800
Dec 9, 20242,533.502,552.502,507.502,525.002,525.00329,700
Dec 6, 20242,522.002,528.002,494.002,505.002,505.00309,600
Dec 5, 20242,516.502,541.002,509.002,522.002,522.00494,200
Dec 4, 20242,570.502,570.502,487.002,487.002,487.00470,900
Dec 3, 20242,529.502,582.002,520.002,565.002,565.00367,200
Dec 2, 20242,543.502,561.002,524.502,524.502,524.50323,700
Nov 29, 20242,543.502,557.002,530.502,542.502,542.50292,100
Nov 28, 20242,560.002,582.002,545.502,568.002,568.00379,500
Nov 27, 20242,676.502,684.502,560.002,582.502,582.50624,100
Nov 26, 20242,678.002,703.502,662.002,692.002,692.00328,700
Nov 25, 20242,726.002,732.002,670.502,678.002,678.00598,800
Nov 22, 20242,718.502,741.002,666.002,714.002,714.00542,000
Nov 21, 20242,763.002,776.502,712.002,713.002,713.00267,100
Nov 20, 20242,720.002,752.502,719.502,750.002,750.00493,500
Nov 19, 20242,708.002,725.502,701.502,720.002,720.00335,200
Nov 18, 20242,712.002,720.002,688.002,705.002,705.00530,300
Nov 15, 20242,730.502,735.002,701.502,712.502,712.50432,000
Nov 14, 20242,707.002,741.502,701.002,711.502,711.50411,100
Nov 13, 20242,713.002,718.502,680.502,702.002,702.00674,600
Nov 12, 20242,645.002,714.002,630.002,702.002,702.00733,900
Nov 11, 20242,620.002,645.002,614.002,622.502,622.50396,200
Nov 8, 20242,620.002,624.002,591.502,614.002,614.00538,300
Nov 7, 20242,610.002,621.002,570.002,620.002,620.00649,500
Nov 6, 20242,494.502,579.002,478.002,566.502,566.501,081,000
Nov 5, 20242,369.002,525.002,340.002,503.502,503.501,574,200
Nov 1, 20242,327.502,349.002,290.002,321.002,321.00945,500
Oct 31, 20242,342.502,345.502,314.502,344.502,344.50521,800
Oct 30, 20242,323.002,344.002,321.002,329.002,329.00564,600
Oct 29, 20242,312.002,320.002,298.002,315.002,315.00346,600
Oct 28, 20242,276.002,319.002,270.002,314.002,314.00318,400
Oct 25, 20242,282.002,293.002,264.002,282.002,282.00411,000
Oct 24, 20242,293.002,298.002,268.002,289.002,289.00434,300
Oct 23, 20242,334.002,338.002,300.002,309.002,309.00492,300
Oct 22, 20242,350.002,365.002,316.002,334.002,334.00476,700
Oct 21, 20242,337.002,358.002,323.002,348.002,348.00510,600
Oct 18, 20242,370.002,383.002,328.002,338.002,338.00986,000
Oct 17, 20242,362.002,368.002,342.002,344.002,344.003,690,200
Oct 16, 20242,348.002,375.002,336.002,350.002,350.00809,100
Oct 15, 20242,330.002,374.002,318.002,359.002,359.001,047,300
Oct 11, 20242,296.002,336.002,293.002,312.002,312.001,463,400
Oct 10, 20242,308.002,320.002,290.002,302.002,302.003,309,500
Oct 9, 20242,350.002,354.002,295.002,326.002,326.002,392,400
Oct 8, 20242,387.002,390.002,345.002,347.002,347.00535,000
Oct 7, 20242,390.002,427.002,386.002,404.002,404.00745,000
Oct 4, 20242,343.002,377.002,341.002,363.002,363.001,014,300
Oct 3, 20242,336.002,369.002,312.002,332.002,332.002,040,200
Oct 2, 20242,431.002,458.002,408.002,420.002,420.00249,000
Oct 1, 20242,425.002,448.002,422.002,440.002,440.00206,700
Sep 30, 20242,380.002,434.002,380.002,419.002,419.00345,300
Sep 27, 2024 50.00 Dividend
Sep 27, 20242,483.002,496.002,456.002,479.002,479.00230,300
Sep 26, 20242,485.002,505.002,468.002,505.002,455.00375,100
Sep 25, 20242,473.002,473.002,444.002,454.002,405.02178,100
Sep 24, 20242,488.002,491.002,464.002,476.002,426.58328,700
Sep 20, 20242,484.002,488.002,445.002,462.002,412.86378,800
Sep 19, 20242,429.002,458.002,418.002,440.002,391.30255,900
Sep 18, 20242,420.002,427.002,380.002,416.002,367.78216,000
Sep 17, 20242,404.002,427.002,361.002,394.002,346.22221,300
Sep 13, 20242,395.002,408.002,373.002,381.002,333.48239,600
Sep 12, 20242,398.002,423.002,386.002,408.002,359.94243,900
Sep 11, 20242,418.002,432.002,326.002,352.002,305.05294,900
Sep 10, 20242,434.002,458.002,415.002,450.002,401.10249,300
Sep 9, 20242,350.002,430.002,349.002,430.002,381.50229,000
Sep 6, 20242,435.002,451.002,408.002,434.002,385.42274,800
Sep 5, 20242,400.002,457.002,395.002,438.002,389.34212,100
Sep 4, 20242,451.002,477.002,427.002,429.002,380.52312,000
Sep 3, 20242,530.002,535.002,512.002,529.002,478.52143,100
Sep 2, 20242,530.002,531.002,490.002,519.002,468.72215,400
Aug 30, 20242,483.002,514.002,465.002,510.002,459.90323,400
Aug 29, 20242,422.002,474.002,414.002,474.002,424.62302,900
Aug 28, 20242,404.002,422.002,394.002,422.002,373.66184,900
Aug 27, 20242,410.002,419.002,389.002,417.002,368.76152,000
Aug 26, 20242,414.002,421.002,391.002,404.002,356.02168,100
Aug 23, 20242,418.002,442.002,413.002,432.002,383.46129,800
Aug 22, 20242,440.002,441.002,404.002,411.002,362.88156,900
Aug 21, 20242,411.002,428.002,404.002,427.002,378.56150,200
Aug 20, 20242,435.002,435.002,404.002,427.002,378.56187,000
Aug 19, 20242,430.002,450.002,401.002,414.002,365.82270,700
Aug 16, 20242,450.002,456.002,408.002,442.002,393.26263,400
Aug 15, 20242,350.002,387.002,343.002,382.002,334.46204,100
Aug 14, 20242,321.002,364.002,303.002,338.002,291.33314,800
Aug 13, 20242,290.002,325.002,271.002,313.002,266.83290,800
Aug 9, 20242,300.002,303.002,230.002,262.002,216.85399,100
Aug 8, 20242,226.002,288.002,218.002,226.002,181.57464,500
Aug 7, 20242,136.002,348.002,136.002,287.002,241.35563,200
Aug 6, 20242,230.002,253.002,131.002,186.002,142.37587,400
Aug 5, 20242,143.002,204.002,002.002,044.002,003.20785,200
Aug 2, 20242,374.002,428.002,270.002,320.002,273.69711,300
Aug 1, 20242,540.002,546.002,483.002,504.002,454.02342,300
Jul 31, 20242,504.002,569.002,486.002,561.002,509.88270,800
Jul 30, 20242,510.002,528.002,510.002,521.002,470.68137,600
Jul 29, 20242,522.002,559.002,511.002,534.002,483.42201,700
Jul 26, 20242,500.002,519.002,480.002,499.002,449.12248,600
Jul 25, 20242,497.002,519.002,479.002,489.002,439.32309,700
Jul 24, 20242,589.002,590.002,541.002,547.002,496.16292,100
Jul 23, 20242,617.002,628.002,590.002,590.002,538.30170,200
Jul 22, 20242,630.002,638.002,588.002,588.002,536.34189,100
Jul 19, 20242,662.002,666.002,624.002,638.002,585.35252,800
Jul 18, 20242,651.002,689.002,651.002,661.002,607.89167,100
Jul 17, 20242,685.002,699.002,673.002,687.002,633.37201,600
Jul 16, 20242,643.002,681.002,643.002,670.002,616.71188,700
Jul 12, 20242,652.002,672.002,619.002,629.002,576.52425,200
Jul 11, 20242,718.002,726.002,671.002,675.002,621.61242,600
Jul 10, 20242,665.002,683.002,650.002,675.002,621.61228,700
Jul 9, 20242,667.002,692.002,663.002,678.002,624.55209,200
Jul 8, 20242,660.002,688.002,644.002,671.002,617.69230,500
Jul 5, 20242,730.002,733.002,664.002,666.002,612.79311,200
Jul 4, 20242,725.002,728.002,709.002,727.002,672.57184,900
Jul 3, 20242,720.002,724.002,688.002,718.002,663.75187,700
Jul 2, 20242,710.002,730.002,700.002,720.002,665.71231,300
Jul 1, 20242,714.002,725.002,690.002,707.002,652.97180,700
Jun 28, 20242,688.002,713.002,679.002,694.002,640.23209,800
Jun 27, 20242,661.002,673.002,641.002,670.002,616.71346,300
Jun 26, 20242,630.002,660.002,621.002,660.002,606.91187,900
Jun 25, 20242,603.002,642.002,593.002,642.002,589.27211,100
Jun 24, 20242,577.002,598.002,570.002,585.002,533.40240,300
Jun 21, 20242,589.002,596.002,562.002,577.002,525.56310,500
Jun 20, 20242,621.002,621.002,563.002,590.002,538.30244,000
Jun 19, 20242,590.002,626.002,590.002,623.002,570.64133,100
Jun 18, 20242,600.002,608.002,573.002,590.002,538.30148,800
Jun 17, 20242,643.002,643.002,567.002,588.002,536.34318,400
Jun 14, 20242,585.002,656.002,570.002,644.002,591.23437,400
Jun 13, 20242,701.002,710.002,605.002,617.002,564.76650,600
Jun 12, 20242,703.002,729.002,688.002,716.002,661.79196,000
Jun 11, 20242,738.002,758.002,710.002,713.002,658.85234,700
Jun 10, 20242,705.002,728.002,693.002,721.002,666.69142,600
Jun 7, 20242,669.002,714.002,669.002,699.002,645.13216,300
Jun 6, 20242,690.002,699.002,658.002,670.002,616.71360,400
Jun 5, 20242,755.002,771.002,684.002,685.002,631.41380,300
Jun 4, 20242,738.002,800.002,732.002,800.002,744.11430,600
Jun 3, 20242,710.002,740.002,704.002,738.002,683.35300,900
May 31, 20242,658.002,696.002,653.002,691.002,637.29511,300
May 30, 20242,568.002,635.002,561.002,628.002,575.54354,200
May 29, 20242,651.002,660.002,589.002,589.002,537.32296,800
May 28, 20242,675.002,678.002,640.002,646.002,593.19272,200
May 27, 20242,650.002,670.002,644.002,669.002,615.73183,600
May 24, 20242,601.002,649.002,598.002,644.002,591.23196,400
May 23, 20242,626.002,660.002,601.002,636.002,583.39213,200
May 22, 20242,668.002,670.002,627.002,627.002,574.56217,400
May 21, 20242,645.002,693.002,645.002,671.002,617.69216,300
May 20, 20242,643.002,678.002,643.002,650.002,597.11206,100
May 17, 20242,595.002,649.002,591.002,643.002,590.25209,700
May 16, 20242,593.002,621.002,583.002,618.002,565.74253,500
May 15, 20242,609.002,619.002,588.002,589.002,537.32170,700
May 14, 20242,632.002,643.002,570.002,605.002,553.00401,800
May 13, 20242,690.002,701.002,630.002,635.002,582.41341,900
May 10, 20242,674.002,733.002,657.002,699.002,645.13525,900
May 9, 20242,631.002,718.002,628.002,661.002,607.89735,600
May 8, 20242,574.002,627.002,562.002,591.002,539.28730,100
May 7, 20242,618.002,618.002,505.002,554.002,503.021,660,500
May 2, 20242,553.002,575.002,529.002,568.002,516.74254,000
May 1, 20242,531.002,555.002,520.002,542.002,491.26233,400
Apr 30, 20242,524.002,571.002,507.002,569.002,517.72309,800
Apr 26, 20242,488.002,507.002,460.002,491.002,441.28258,600
Apr 25, 20242,499.002,513.002,469.002,479.002,429.52254,300
Apr 24, 20242,505.002,522.002,488.002,518.002,467.74295,500
Apr 23, 20242,504.002,515.002,481.002,487.002,437.36229,300
Apr 22, 20242,483.002,522.002,477.002,503.002,453.04268,400
Apr 19, 20242,471.002,488.002,428.002,453.002,404.04353,600
Apr 18, 20242,488.002,515.002,465.002,501.002,451.08228,300
Apr 17, 20242,510.002,522.002,475.002,489.002,439.32284,000
Apr 16, 20242,610.002,617.002,511.002,518.002,467.74440,900
Apr 15, 20242,593.002,620.002,568.002,620.002,567.70215,400
Apr 12, 20242,580.002,612.002,561.002,604.002,552.02311,400
Apr 11, 20242,561.002,585.002,558.002,574.002,522.62185,400
Apr 10, 20242,594.002,594.002,573.002,583.002,531.44226,000
Apr 9, 20242,558.002,594.002,558.002,594.002,542.22196,100
Apr 8, 20242,545.002,557.002,532.002,554.002,503.02243,000
Apr 5, 20242,496.002,528.002,488.002,528.002,477.54307,200
Apr 4, 20242,538.002,538.002,501.002,505.002,455.00283,500
Apr 3, 20242,490.002,548.002,473.002,507.002,456.96439,500
Apr 2, 20242,526.002,533.002,481.002,503.002,453.04397,100
Apr 1, 20242,593.002,599.002,504.002,526.002,475.58292,800
Mar 29, 20242,574.002,604.002,565.002,596.002,544.18126,200
Mar 28, 2024 45.00 Dividend
Mar 28, 20242,600.002,606.002,566.002,575.002,523.60344,800
Mar 27, 20242,610.002,657.002,602.002,618.002,521.64555,700
Mar 26, 20242,556.002,580.002,556.002,575.002,480.23269,500
Mar 25, 20242,560.002,586.002,547.002,568.002,473.48327,500
Mar 22, 20242,565.002,583.002,546.002,570.002,475.41353,400
Mar 21, 20242,554.002,569.002,541.002,558.002,463.85327,500
Mar 19, 20242,478.002,526.002,472.002,514.002,421.47282,200
Mar 18, 20242,492.002,511.002,478.002,484.002,392.57361,200
Mar 15, 20242,415.002,473.002,410.002,449.002,358.86708,100
Mar 14, 20242,392.002,427.002,392.002,427.002,337.67386,400
Mar 13, 20242,468.002,474.002,368.002,387.002,299.14404,500
Mar 12, 20242,452.002,464.002,351.002,421.002,331.89516,000
Mar 11, 20242,515.002,528.002,423.002,452.002,361.75501,100
Mar 8, 20242,522.002,567.002,517.002,553.002,459.03510,800
Mar 7, 20242,554.002,560.002,510.002,520.002,427.25423,800
Mar 6, 20242,540.002,566.002,528.002,536.002,442.66352,600
Mar 5, 20242,429.002,549.002,407.002,548.002,454.22663,700
Mar 4, 20242,410.002,444.002,393.002,438.002,348.27583,400
Mar 1, 20242,387.002,408.002,370.002,384.002,296.26355,800
Feb 29, 20242,395.002,421.002,377.002,387.002,299.14418,700
Feb 28, 20242,398.002,414.002,372.002,386.002,298.18324,600
Feb 27, 20242,403.002,429.002,390.002,396.002,307.81263,200
Feb 26, 20242,424.002,431.002,391.002,391.002,303.00360,700
Feb 22, 20242,384.002,409.002,381.002,401.002,312.63308,300
Feb 21, 20242,365.002,389.002,360.002,372.002,284.70290,400
Feb 20, 20242,381.002,383.002,351.002,355.002,268.32251,700
Feb 19, 20242,370.002,376.002,354.002,375.002,287.59207,700
Feb 16, 20242,349.002,382.002,342.002,361.002,274.10395,000
Feb 15, 20242,359.002,362.002,331.002,335.002,249.06251,600
Feb 14, 20242,349.002,356.002,326.002,347.002,260.62394,800
Feb 13, 20242,384.002,390.002,323.002,355.002,268.32441,300
Feb 9, 20242,341.002,374.002,327.002,366.002,278.92455,200
Feb 8, 20242,330.002,342.002,288.002,337.002,250.99448,500
Feb 7, 20242,331.002,355.002,297.002,326.002,240.39484,900
Feb 6, 20242,305.002,376.002,286.002,332.002,246.17565,200
Feb 5, 20242,325.002,325.002,305.002,305.002,220.16230,000
Feb 2, 20242,312.002,328.002,287.002,308.002,223.05290,400
Feb 1, 20242,295.002,312.002,281.002,312.002,226.91375,000
Jan 31, 20242,270.002,300.002,262.002,300.002,215.35261,700

Related Tickers

9006.T Keikyu Corporation
1,362.00
+0.18%
 
9003.T Sotetsu Holdings, Inc.
2,575.00
+0.31%
 
4206.T Aica Kogyo Company, Limited
3,244.00
-0.03%
 
5393.T Nichias Corporation
5,102.00
+1.43%
 
KLKBF Kuala Lumpur Kepong Berhad
6.17
0.00%
 
8078.T Hanwa Co., Ltd.
4,810.00
-0.31%
 
3401.T Teijin Limited
1,324.50
-0.38%
 
2327.HK Meilleure Health International Industry Group Limited
0.300
0.00%
 
AYYLF Ayala Corporation
11.35
0.00%
 
5211PA.KL Sunway Berhad
4.2400
+1.44%