UK markets close in 5 hours 53 minutes

Kanematsu Corporation (8020.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,694.00+24.00 (+0.90%)
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,688.002,713.002,679.002,694.002,694.00209,800
27 Jun 20242,661.002,673.002,641.002,670.002,670.00346,300
26 Jun 20242,630.002,660.002,621.002,660.002,660.00187,900
25 Jun 20242,603.002,642.002,593.002,642.002,642.00211,100
24 Jun 20242,577.002,598.002,570.002,585.002,585.00240,300
21 Jun 20242,589.002,596.002,562.002,577.002,577.00310,500
20 Jun 20242,621.002,621.002,563.002,590.002,590.00244,000
19 Jun 20242,590.002,626.002,590.002,623.002,623.00133,100
18 Jun 20242,600.002,608.002,573.002,590.002,590.00148,800
17 Jun 20242,643.002,643.002,567.002,588.002,588.00318,400
14 Jun 20242,585.002,656.002,570.002,644.002,644.00437,400
13 Jun 20242,701.002,710.002,605.002,617.002,617.00650,600
12 Jun 20242,703.002,729.002,688.002,716.002,716.00196,000
11 Jun 20242,738.002,758.002,710.002,713.002,713.00234,700
10 Jun 20242,705.002,728.002,693.002,721.002,721.00142,600
07 Jun 20242,669.002,714.002,669.002,699.002,699.00216,300
06 Jun 20242,690.002,699.002,658.002,670.002,670.00360,400
05 Jun 20242,755.002,771.002,684.002,685.002,685.00380,300
04 Jun 20242,738.002,800.002,732.002,800.002,800.00430,600
03 Jun 20242,710.002,740.002,704.002,738.002,738.00300,900
31 May 20242,658.002,696.002,653.002,691.002,691.00511,300
30 May 20242,568.002,635.002,561.002,628.002,628.00354,200
29 May 20242,651.002,660.002,589.002,589.002,589.00296,800
28 May 20242,675.002,678.002,640.002,646.002,646.00272,200
27 May 20242,650.002,670.002,644.002,669.002,669.00183,600
24 May 20242,601.002,649.002,598.002,644.002,644.00196,400
23 May 20242,626.002,660.002,601.002,636.002,636.00213,200
22 May 20242,668.002,670.002,627.002,627.002,627.00217,400
21 May 20242,645.002,693.002,645.002,671.002,671.00216,300
20 May 20242,643.002,678.002,643.002,650.002,650.00206,100
17 May 20242,595.002,649.002,591.002,643.002,643.00209,700
16 May 20242,593.002,621.002,583.002,618.002,618.00253,500
15 May 20242,609.002,619.002,588.002,589.002,589.00170,700
14 May 20242,632.002,643.002,570.002,605.002,605.00401,800
13 May 20242,690.002,701.002,630.002,635.002,635.00341,900
10 May 20242,674.002,733.002,657.002,699.002,699.00525,900
09 May 20242,631.002,718.002,628.002,661.002,661.00735,600
08 May 20242,574.002,627.002,562.002,591.002,591.00730,100
07 May 20242,618.002,618.002,505.002,554.002,554.001,660,500
02 May 20242,553.002,575.002,529.002,568.002,568.00254,000
01 May 20242,531.002,555.002,520.002,542.002,542.00233,400
30 Apr 20242,524.002,571.002,507.002,569.002,569.00309,800
26 Apr 20242,488.002,507.002,460.002,491.002,491.00258,600
25 Apr 20242,499.002,513.002,469.002,479.002,479.00254,300
24 Apr 20242,505.002,522.002,488.002,518.002,518.00295,500
23 Apr 20242,504.002,515.002,481.002,487.002,487.00229,300
22 Apr 20242,483.002,522.002,477.002,503.002,503.00268,400
19 Apr 20242,471.002,488.002,428.002,453.002,453.00353,600
18 Apr 20242,488.002,515.002,465.002,501.002,501.00228,300
17 Apr 20242,510.002,522.002,475.002,489.002,489.00284,000
16 Apr 20242,610.002,617.002,511.002,518.002,518.00440,900
15 Apr 20242,593.002,620.002,568.002,620.002,620.00215,400
12 Apr 20242,580.002,612.002,561.002,604.002,604.00311,400
11 Apr 20242,561.002,585.002,558.002,574.002,574.00185,400
10 Apr 20242,594.002,594.002,573.002,583.002,583.00226,000
09 Apr 20242,558.002,594.002,558.002,594.002,594.00196,100
08 Apr 20242,545.002,557.002,532.002,554.002,554.00243,000
05 Apr 20242,496.002,528.002,488.002,528.002,528.00307,200
04 Apr 20242,538.002,538.002,501.002,505.002,505.00283,500
03 Apr 20242,490.002,548.002,473.002,507.002,507.00439,500
02 Apr 20242,526.002,533.002,481.002,503.002,503.00397,100
01 Apr 20242,593.002,599.002,504.002,526.002,526.00292,800
29 Mar 20242,574.002,604.002,565.002,596.002,596.00126,200
28 Mar 20242,600.002,606.002,566.002,575.002,575.00344,800
28 Mar 202445 Dividend
27 Mar 20242,610.002,657.002,602.002,618.002,573.00555,700
26 Mar 20242,556.002,580.002,556.002,575.002,530.74269,500
25 Mar 20242,560.002,586.002,547.002,568.002,523.86327,500
22 Mar 20242,565.002,583.002,546.002,570.002,525.83353,400
21 Mar 20242,554.002,569.002,541.002,558.002,514.03327,500
19 Mar 20242,478.002,526.002,472.002,514.002,470.79282,200
18 Mar 20242,492.002,511.002,478.002,484.002,441.30361,200
15 Mar 20242,415.002,473.002,410.002,449.002,406.91708,100
14 Mar 20242,392.002,427.002,392.002,427.002,385.28386,400
13 Mar 20242,468.002,474.002,368.002,387.002,345.97404,500
12 Mar 20242,452.002,464.002,351.002,421.002,379.39516,000
11 Mar 20242,515.002,528.002,423.002,452.002,409.85501,100
08 Mar 20242,522.002,567.002,517.002,553.002,509.12510,800
07 Mar 20242,554.002,560.002,510.002,520.002,476.68423,800
06 Mar 20242,540.002,566.002,528.002,536.002,492.41352,600
05 Mar 20242,429.002,549.002,407.002,548.002,504.20663,700
04 Mar 20242,410.002,444.002,393.002,438.002,396.09583,400
01 Mar 20242,387.002,408.002,370.002,384.002,343.02355,800
29 Feb 20242,395.002,421.002,377.002,387.002,345.97418,700
28 Feb 20242,398.002,414.002,372.002,386.002,344.99324,600
27 Feb 20242,403.002,429.002,390.002,396.002,354.82263,200
26 Feb 20242,424.002,431.002,391.002,391.002,349.90360,700
22 Feb 20242,384.002,409.002,381.002,401.002,359.73308,300
21 Feb 20242,365.002,389.002,360.002,372.002,331.23290,400
20 Feb 20242,381.002,383.002,351.002,355.002,314.52251,700
19 Feb 20242,370.002,376.002,354.002,375.002,334.18207,700
16 Feb 20242,349.002,382.002,342.002,361.002,320.42395,000
15 Feb 20242,359.002,362.002,331.002,335.002,294.86251,600
14 Feb 20242,349.002,356.002,326.002,347.002,306.66394,800
13 Feb 20242,384.002,390.002,323.002,355.002,314.52441,300
09 Feb 20242,341.002,374.002,327.002,366.002,325.33455,200
08 Feb 20242,330.002,342.002,288.002,337.002,296.83448,500
07 Feb 20242,331.002,355.002,297.002,326.002,286.02484,900
06 Feb 20242,305.002,376.002,286.002,332.002,291.92565,200
05 Feb 20242,325.002,325.002,305.002,305.002,265.38230,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...