Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kanematsu Corporation (8020.T)

2,336.00
+34.00
+(1.48%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,300.002,336.502,295.002,336.002,336.00241,000
Apr 21, 20252,313.502,319.002,299.502,302.002,302.00231,600
Apr 18, 20252,280.002,347.502,275.002,338.502,338.50461,500
Apr 17, 20252,244.002,272.002,234.002,268.002,268.00257,500
Apr 16, 20252,240.502,258.002,233.502,243.502,243.50231,500
Apr 15, 20252,265.002,271.002,246.502,248.002,248.00241,400
Apr 14, 20252,250.002,274.002,241.002,241.002,241.00234,900
Apr 11, 20252,206.002,237.002,169.002,230.002,230.00282,200
Apr 10, 20252,351.002,351.002,261.502,274.502,274.50458,100
Apr 9, 20252,147.502,169.002,094.502,132.502,132.50685,800
Apr 8, 20252,124.502,219.002,124.002,197.502,197.50510,800
Apr 7, 20252,065.002,147.002,030.502,067.002,067.00930,900
Apr 4, 20252,301.002,330.002,218.002,271.002,271.00530,700
Apr 3, 20252,356.502,400.002,347.002,378.502,378.50492,800
Apr 2, 20252,506.002,518.502,464.002,483.002,483.00370,500
Apr 1, 20252,545.002,563.002,498.502,505.502,505.50283,300
Mar 31, 20252,532.002,538.502,494.002,518.002,518.00359,100
Mar 28, 2025 52.5 Dividend
Mar 28, 20252,570.502,587.002,552.502,579.002,579.00459,400
Mar 27, 20252,638.002,640.002,613.502,635.002,582.50359,400
Mar 26, 20252,638.002,642.002,610.502,630.002,577.60330,200
Mar 25, 20252,600.002,618.002,590.002,610.502,558.49309,800
Mar 24, 20252,650.002,652.002,588.002,595.002,543.30465,700
Mar 21, 20252,668.502,675.002,651.002,651.002,598.18439,500
Mar 19, 20252,628.002,680.002,621.502,663.002,609.94377,200
Mar 18, 20252,634.502,658.502,617.002,628.002,575.64391,800
Mar 17, 20252,576.002,610.502,575.502,604.002,552.12285,000
Mar 14, 20252,560.002,575.002,552.002,574.002,522.72240,000
Mar 13, 20252,545.002,569.002,543.002,565.002,513.89330,100
Mar 12, 20252,513.002,536.002,505.002,533.502,483.02416,200
Mar 11, 20252,550.002,562.002,503.002,538.002,487.43396,500
Mar 10, 20252,599.502,607.002,581.502,591.002,539.38246,400
Mar 7, 20252,561.002,595.002,560.002,584.002,532.52316,700
Mar 6, 20252,595.502,622.502,581.002,585.502,533.99415,100
Mar 5, 20252,540.502,575.002,536.002,561.002,509.97406,600
Mar 4, 20252,536.502,555.002,517.502,539.502,488.90292,600
Mar 3, 20252,513.002,536.502,510.002,536.502,485.96267,500
Feb 28, 20252,518.002,541.002,487.002,487.002,437.45457,500
Feb 27, 20252,512.002,526.002,509.502,524.002,473.71274,300
Feb 26, 20252,541.002,559.502,481.002,490.002,440.39416,700
Feb 25, 20252,600.002,642.002,538.502,541.002,490.37964,300
Feb 21, 20252,487.002,532.502,475.502,511.502,461.46523,300
Feb 20, 20252,525.002,525.002,465.002,465.002,415.89356,000
Feb 19, 20252,493.002,528.502,481.502,514.002,463.91446,400
Feb 18, 20252,468.002,488.502,465.502,480.002,430.59293,500
Feb 17, 20252,510.502,515.002,462.502,462.502,413.44338,500
Feb 14, 20252,519.002,533.002,488.002,498.002,448.23322,500
Feb 13, 20252,507.002,522.502,504.502,517.002,466.85325,200
Feb 12, 20252,529.002,537.502,485.002,506.002,456.07391,200
Feb 10, 20252,547.002,547.002,498.002,528.002,477.63528,000
Feb 7, 20252,630.002,645.502,551.502,597.002,545.26625,000
Feb 6, 20252,560.002,623.002,553.002,623.002,570.74385,300
Feb 5, 20252,563.002,584.502,545.002,559.502,508.50429,300
Feb 4, 20252,588.002,588.502,553.502,568.002,516.83376,700
Feb 3, 20252,582.502,589.002,542.502,542.502,491.84380,900
Jan 31, 20252,627.002,631.502,607.002,611.502,559.47164,000
Jan 30, 20252,602.002,626.002,598.502,626.002,573.68184,700
Jan 29, 20252,581.002,629.002,578.002,616.002,563.88349,200
Jan 28, 20252,572.002,591.002,562.002,583.002,531.54220,800
Jan 27, 20252,550.002,592.002,527.502,573.502,522.23420,200
Jan 24, 20252,540.002,545.502,508.002,523.002,472.73229,700
Jan 23, 20252,510.002,538.502,510.002,526.502,476.16274,500
Jan 22, 20252,517.502,523.502,501.502,518.002,467.83256,900
Jan 21, 20252,530.002,531.002,494.002,516.502,466.36280,100
Jan 20, 20252,508.002,530.002,502.002,530.002,479.59283,400
Jan 17, 20252,472.502,493.502,455.002,493.502,443.82365,200
Jan 16, 20252,498.002,501.502,466.002,481.502,432.06323,000
Jan 15, 20252,505.002,511.002,458.502,489.002,439.41391,900
Jan 14, 20252,530.002,536.502,486.502,498.502,448.72476,800
Jan 10, 20252,546.002,562.502,524.502,533.502,483.02297,000
Jan 9, 20252,578.002,578.002,545.002,550.502,499.68265,200
Jan 8, 20252,618.002,619.002,571.502,578.002,526.64314,200
Jan 7, 20252,630.502,644.002,605.502,622.502,570.25303,100
Jan 6, 20252,650.002,656.502,602.002,622.502,570.25331,200
Dec 30, 20242,648.002,661.502,633.002,633.002,580.54229,500
Dec 27, 20242,613.002,643.002,600.002,641.002,588.38300,300
Dec 26, 20242,570.002,594.502,567.502,594.502,542.81355,300
Dec 25, 20242,574.502,574.502,535.002,563.002,511.93180,100
Dec 24, 20242,585.502,589.502,560.002,572.502,521.25183,500
Dec 23, 20242,578.502,597.002,563.002,593.002,541.34184,900
Dec 20, 20242,600.002,602.502,567.002,567.002,515.85783,600
Dec 19, 20242,530.002,590.002,527.002,570.002,518.80296,400
Dec 18, 20242,564.002,586.002,550.002,563.502,512.42306,300
Dec 17, 20242,602.002,629.502,564.002,564.002,512.91402,800
Dec 16, 20242,580.002,618.002,569.002,596.502,544.77415,000
Dec 13, 20242,567.002,589.002,553.502,579.502,528.11422,600
Dec 12, 20242,573.002,606.002,565.002,580.502,529.09425,000
Dec 11, 20242,558.002,575.002,535.002,551.502,500.66359,000
Dec 10, 20242,550.002,577.502,534.002,538.502,487.92431,800
Dec 9, 20242,533.502,552.502,507.502,525.002,474.69329,700
Dec 6, 20242,522.002,528.002,494.002,505.002,455.09309,600
Dec 5, 20242,516.502,541.002,509.002,522.002,471.75494,200
Dec 4, 20242,570.502,570.502,487.002,487.002,437.45470,900
Dec 3, 20242,529.502,582.002,520.002,565.002,513.89367,200
Dec 2, 20242,543.502,561.002,524.502,524.502,474.20323,700
Nov 29, 20242,543.502,557.002,530.502,542.502,491.84292,100
Nov 28, 20242,560.002,582.002,545.502,568.002,516.83379,500
Nov 27, 20242,676.502,684.502,560.002,582.502,531.05624,100
Nov 26, 20242,678.002,703.502,662.002,692.002,638.36328,700
Nov 25, 20242,726.002,732.002,670.502,678.002,624.64598,800
Nov 22, 20242,718.502,741.002,666.002,714.002,659.93542,000
Nov 21, 20242,763.002,776.502,712.002,713.002,658.95267,100
Nov 20, 20242,720.002,752.502,719.502,750.002,695.21493,500
Nov 19, 20242,708.002,725.502,701.502,720.002,665.81335,200
Nov 18, 20242,712.002,720.002,688.002,705.002,651.11530,300
Nov 15, 20242,730.502,735.002,701.502,712.502,658.46432,000
Nov 14, 20242,707.002,741.502,701.002,711.502,657.48411,100
Nov 13, 20242,713.002,718.502,680.502,702.002,648.17674,600
Nov 12, 20242,645.002,714.002,630.002,702.002,648.17733,900
Nov 11, 20242,620.002,645.002,614.002,622.502,570.25396,200
Nov 8, 20242,620.002,624.002,591.502,614.002,561.92538,300
Nov 7, 20242,610.002,621.002,570.002,620.002,567.80649,500
Nov 6, 20242,494.502,579.002,478.002,566.502,515.361,081,000
Nov 5, 20242,369.002,525.002,340.002,503.502,453.621,574,200
Nov 1, 20242,327.502,349.002,290.002,321.002,274.76945,500
Oct 31, 20242,342.502,345.502,314.502,344.502,297.79521,800
Oct 30, 20242,323.002,344.002,321.002,329.002,282.60564,600
Oct 29, 20242,312.002,320.002,298.002,315.002,268.88346,600
Oct 28, 20242,276.002,319.002,270.002,314.002,267.90318,400
Oct 25, 20242,282.002,293.002,264.002,282.002,236.53411,000
Oct 24, 20242,293.002,298.002,268.002,289.002,243.39434,300
Oct 23, 20242,334.002,338.002,300.002,309.002,263.00492,300
Oct 22, 20242,350.002,365.002,316.002,334.002,287.50476,700
Oct 21, 20242,337.002,358.002,323.002,348.002,301.22510,600
Oct 18, 20242,370.002,383.002,328.002,338.002,291.42986,000
Oct 17, 20242,362.002,368.002,342.002,344.002,297.303,690,200
Oct 16, 20242,348.002,375.002,336.002,350.002,303.18809,100
Oct 15, 20242,330.002,374.002,318.002,359.002,312.001,047,300
Oct 11, 20242,296.002,336.002,293.002,312.002,265.941,463,400
Oct 10, 20242,308.002,320.002,290.002,302.002,256.133,309,500
Oct 9, 20242,350.002,354.002,295.002,326.002,279.662,392,400
Oct 8, 20242,387.002,390.002,345.002,347.002,300.24535,000
Oct 7, 20242,390.002,427.002,386.002,404.002,356.10745,000
Oct 4, 20242,343.002,377.002,341.002,363.002,315.921,014,300
Oct 3, 20242,336.002,369.002,312.002,332.002,285.542,040,200
Oct 2, 20242,431.002,458.002,408.002,420.002,371.78249,000
Oct 1, 20242,425.002,448.002,422.002,440.002,391.39206,700
Sep 30, 20242,380.002,434.002,380.002,419.002,370.80345,300
Sep 27, 2024 52.5 Dividend
Sep 27, 20242,483.002,496.002,456.002,479.002,429.61230,300
Sep 26, 20242,485.002,505.002,468.002,505.002,403.64375,100
Sep 25, 20242,473.002,473.002,444.002,454.002,354.70178,100
Sep 24, 20242,488.002,491.002,464.002,476.002,375.81328,700
Sep 20, 20242,484.002,488.002,445.002,462.002,362.38378,800
Sep 19, 20242,429.002,458.002,418.002,440.002,341.27255,900
Sep 18, 20242,420.002,427.002,380.002,416.002,318.24216,000
Sep 17, 20242,404.002,427.002,361.002,394.002,297.13221,300
Sep 13, 20242,395.002,408.002,373.002,381.002,284.65239,600
Sep 12, 20242,398.002,423.002,386.002,408.002,310.56243,900
Sep 11, 20242,418.002,432.002,326.002,352.002,256.83294,900
Sep 10, 20242,434.002,458.002,415.002,450.002,350.86249,300
Sep 9, 20242,350.002,430.002,349.002,430.002,331.67229,000
Sep 6, 20242,435.002,451.002,408.002,434.002,335.51274,800
Sep 5, 20242,400.002,457.002,395.002,438.002,339.35212,100
Sep 4, 20242,451.002,477.002,427.002,429.002,330.71312,000
Sep 3, 20242,530.002,535.002,512.002,529.002,426.67143,100
Sep 2, 20242,530.002,531.002,490.002,519.002,417.07215,400
Aug 30, 20242,483.002,514.002,465.002,510.002,408.43323,400
Aug 29, 20242,422.002,474.002,414.002,474.002,373.89302,900
Aug 28, 20242,404.002,422.002,394.002,422.002,323.99184,900
Aug 27, 20242,410.002,419.002,389.002,417.002,319.20152,000
Aug 26, 20242,414.002,421.002,391.002,404.002,306.72168,100
Aug 23, 20242,418.002,442.002,413.002,432.002,333.59129,800
Aug 22, 20242,440.002,441.002,404.002,411.002,313.44156,900
Aug 21, 20242,411.002,428.002,404.002,427.002,328.79150,200
Aug 20, 20242,435.002,435.002,404.002,427.002,328.79187,000
Aug 19, 20242,430.002,450.002,401.002,414.002,316.32270,700
Aug 16, 20242,450.002,456.002,408.002,442.002,343.19263,400
Aug 15, 20242,350.002,387.002,343.002,382.002,285.61204,100
Aug 14, 20242,321.002,364.002,303.002,338.002,243.39314,800
Aug 13, 20242,290.002,325.002,271.002,313.002,219.41290,800
Aug 9, 20242,300.002,303.002,230.002,262.002,170.47399,100
Aug 8, 20242,226.002,288.002,218.002,226.002,135.93464,500
Aug 7, 20242,136.002,348.002,136.002,287.002,194.46563,200
Aug 6, 20242,230.002,253.002,131.002,186.002,097.54587,400
Aug 5, 20242,143.002,204.002,002.002,044.001,961.29785,200
Aug 2, 20242,374.002,428.002,270.002,320.002,226.12711,300
Aug 1, 20242,540.002,546.002,483.002,504.002,402.68342,300
Jul 31, 20242,504.002,569.002,486.002,561.002,457.37270,800
Jul 30, 20242,510.002,528.002,510.002,521.002,418.99137,600
Jul 29, 20242,522.002,559.002,511.002,534.002,431.46201,700
Jul 26, 20242,500.002,519.002,480.002,499.002,397.88248,600
Jul 25, 20242,497.002,519.002,479.002,489.002,388.28309,700
Jul 24, 20242,589.002,590.002,541.002,547.002,443.94292,100
Jul 23, 20242,617.002,628.002,590.002,590.002,485.20170,200
Jul 22, 20242,630.002,638.002,588.002,588.002,483.28189,100
Jul 19, 20242,662.002,666.002,624.002,638.002,531.25252,800
Jul 18, 20242,651.002,689.002,651.002,661.002,553.32167,100
Jul 17, 20242,685.002,699.002,673.002,687.002,578.27201,600
Jul 16, 20242,643.002,681.002,643.002,670.002,561.96188,700
Jul 12, 20242,652.002,672.002,619.002,629.002,522.62425,200
Jul 11, 20242,718.002,726.002,671.002,675.002,566.76242,600
Jul 10, 20242,665.002,683.002,650.002,675.002,566.76228,700
Jul 9, 20242,667.002,692.002,663.002,678.002,569.64209,200
Jul 8, 20242,660.002,688.002,644.002,671.002,562.92230,500
Jul 5, 20242,730.002,733.002,664.002,666.002,558.12311,200
Jul 4, 20242,725.002,728.002,709.002,727.002,616.65184,900
Jul 3, 20242,720.002,724.002,688.002,718.002,608.02187,700
Jul 2, 20242,710.002,730.002,700.002,720.002,609.94231,300
Jul 1, 20242,714.002,725.002,690.002,707.002,597.46180,700
Jun 28, 20242,688.002,713.002,679.002,694.002,584.99209,800
Jun 27, 20242,661.002,673.002,641.002,670.002,561.96346,300
Jun 26, 20242,630.002,660.002,621.002,660.002,552.36187,900
Jun 25, 20242,603.002,642.002,593.002,642.002,535.09211,100
Jun 24, 20242,577.002,598.002,570.002,585.002,480.40240,300
Jun 21, 20242,589.002,596.002,562.002,577.002,472.72310,500
Jun 20, 20242,621.002,621.002,563.002,590.002,485.20244,000
Jun 19, 20242,590.002,626.002,590.002,623.002,516.86133,100
Jun 18, 20242,600.002,608.002,573.002,590.002,485.20148,800
Jun 17, 20242,643.002,643.002,567.002,588.002,483.28318,400
Jun 14, 20242,585.002,656.002,570.002,644.002,537.01437,400
Jun 13, 20242,701.002,710.002,605.002,617.002,511.10650,600
Jun 12, 20242,703.002,729.002,688.002,716.002,606.10196,000
Jun 11, 20242,738.002,758.002,710.002,713.002,603.22234,700
Jun 10, 20242,705.002,728.002,693.002,721.002,610.90142,600
Jun 7, 20242,669.002,714.002,669.002,699.002,589.79216,300
Jun 6, 20242,690.002,699.002,658.002,670.002,561.96360,400
Jun 5, 20242,755.002,771.002,684.002,685.002,576.35380,300
Jun 4, 20242,738.002,800.002,732.002,800.002,686.70430,600
Jun 3, 20242,710.002,740.002,704.002,738.002,627.21300,900
May 31, 20242,658.002,696.002,653.002,691.002,582.11511,300
May 30, 20242,568.002,635.002,561.002,628.002,521.66354,200
May 29, 20242,651.002,660.002,589.002,589.002,484.24296,800
May 28, 20242,675.002,678.002,640.002,646.002,538.93272,200
May 27, 20242,650.002,670.002,644.002,669.002,561.00183,600
May 24, 20242,601.002,649.002,598.002,644.002,537.01196,400
May 23, 20242,626.002,660.002,601.002,636.002,529.34213,200
May 22, 20242,668.002,670.002,627.002,627.002,520.70217,400
May 21, 20242,645.002,693.002,645.002,671.002,562.92216,300
May 20, 20242,643.002,678.002,643.002,650.002,542.77206,100
May 17, 20242,595.002,649.002,591.002,643.002,536.05209,700
May 16, 20242,593.002,621.002,583.002,618.002,512.06253,500
May 15, 20242,609.002,619.002,588.002,589.002,484.24170,700
May 14, 20242,632.002,643.002,570.002,605.002,499.59401,800
May 13, 20242,690.002,701.002,630.002,635.002,528.38341,900
May 10, 20242,674.002,733.002,657.002,699.002,589.79525,900
May 9, 20242,631.002,718.002,628.002,661.002,553.32735,600
May 8, 20242,574.002,627.002,562.002,591.002,486.16730,100
May 7, 20242,618.002,618.002,505.002,554.002,450.651,660,500
May 2, 20242,553.002,575.002,529.002,568.002,464.09254,000
May 1, 20242,531.002,555.002,520.002,542.002,439.14233,400
Apr 30, 20242,524.002,571.002,507.002,569.002,465.05309,800
Apr 26, 20242,488.002,507.002,460.002,491.002,390.20258,600
Apr 25, 20242,499.002,513.002,469.002,479.002,378.69254,300
Apr 24, 20242,505.002,522.002,488.002,518.002,416.11295,500
Apr 23, 20242,504.002,515.002,481.002,487.002,386.36229,300
Apr 22, 20242,483.002,522.002,477.002,503.002,401.72268,400

Related Tickers

7483.T Doshisha Co.,Ltd.
2,284.00
+1.29%
 
2676.T Takachiho Koheki Co.,Ltd.
3,920.00
+1.29%
 
4204.T Sekisui Chemical Co., Ltd.
2,424.00
+0.23%
 
2768.T Sojitz Corporation
3,215.00
+1.45%
 
6501.T Hitachi, Ltd.
3,365.00
-1.61%
 
8001.T ITOCHU Corporation
6,914.00
+3.01%
 
8058.T Mitsubishi Corporation
2,528.50
+3.88%
 
8002.T Marubeni Corporation
2,372.50
+3.85%
 
8031.T Mitsui & Co., Ltd.
2,671.00
+1.79%
 
PST.MI Poste Italiane S.p.A.
17.06
+0.74%