Kanamic Network Co.,LTD - 3939.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	457	460	460	463	456	162,700
August 15, 2025	452	456	456	458	450	124,700
August 14, 2025	449	452	452	454	448	85,400
August 13, 2025	447	449	449	454	444	142,000
August 12, 2025	452	445	445	454	444	151,000
August 08, 2025	457	449	449	458	446	122,600
August 07, 2025	444	452	452	452	442	204,400
August 06, 2025	450	439	439	452	435	195,100
August 05, 2025	450	450	450	454	443	176,400
August 04, 2025	436	442	442	446	434	130,700
August 01, 2025	442	441	441	446	437	103,500
July 31, 2025	443	442	442	444	439	60,800
July 30, 2025	442	439	439	443	436	45,000
July 29, 2025	441	442	442	444	437	65,500
July 28, 2025	447	441	441	450	440	104,400
July 25, 2025	440	447	447	451	436	117,000
July 24, 2025	437	440	440	442	435	46,600
July 23, 2025	432	437	437	438	432	121,100
July 22, 2025	429	426	426	430	425	52,200
July 18, 2025	434	429	429	436	427	91,300
July 17, 2025	435	431	431	436	429	114,100
July 16, 2025	436	433	433	437	431	36,700
July 15, 2025	444	436	436	446	430	130,900
July 14, 2025	438	441	441	448	438	111,600
July 11, 2025	425	438	438	438	424	152,100
July 10, 2025	427	423	423	427	422	85,800
July 09, 2025	426	425	425	427	423	52,100
July 08, 2025	431	425	425	433	425	120,400
July 07, 2025	425	427	427	431	425	50,400
July 04, 2025	425	425	425	429	424	50,200
July 03, 2025	429	425	425	432	423	81,600
July 02, 2025	420	425	425	428	420	62,900
July 01, 2025	427	424	424	428	421	79,500
June 30, 2025	432	427	427	432	425	108,000
June 27, 2025	439	430	430	442	425	187,400
June 26, 2025	425	438	438	438	423	198,300
June 25, 2025	422	423	423	424	418	92,800
June 24, 2025	411	420	420	421	411	119,700
June 23, 2025	405	405	405	407	402	41,500
June 20, 2025	414	405	405	415	405	117,400
June 19, 2025	414	414	414	418	412	76,700
June 18, 2025	413	414	414	415	411	61,700
June 17, 2025	414	413	413	418	410	104,000
June 16, 2025	406	412	412	413	406	53,300
June 13, 2025	415	405	405	415	405	104,200
June 12, 2025	416	415	415	418	412	89,200
June 11, 2025	419	417	417	421	414	91,100
June 10, 2025	417	417	417	422	415	51,400
June 09, 2025	415	415	415	418	410	89,000
June 06, 2025	420	413	413	421	412	61,200
June 05, 2025	420	421	421	426	420	41,400
June 04, 2025	424	423	423	427	419	90,000
June 03, 2025	429	422	422	429	419	82,300
June 02, 2025	414	430	430	430	412	132,900
May 30, 2025	416	412	412	416	411	46,200
May 29, 2025	418	416	416	419	414	53,000
May 28, 2025	420	417	417	424	416	97,900
May 27, 2025	414	417	417	420	411	53,900
May 26, 2025	407	412	412	416	407	84,100
May 23, 2025	409	403	403	410	402	67,700

Kanamic Network Co.,LTD (3939.T) JPX