Kanematsu Corporation - 8020.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,120	3,109	3,109	3,150	3,105	309,800
September 04, 2025	3,105	3,115	3,115	3,118	3,085	164,800
September 03, 2025	3,127	3,092	3,092	3,151	3,081	280,800
September 02, 2025	3,098	3,125	3,125	3,137	3,092	285,200
September 01, 2025	3,118	3,088	3,088	3,121	3,061	276,600
August 29, 2025	3,145	3,121	3,121	3,149	3,108	397,700
August 28, 2025	3,064	3,129	3,129	3,142	3,064	441,700
August 27, 2025	3,080	3,064	3,064	3,089	3,050	341,300
August 26, 2025	3,123	3,065	3,065	3,129	3,059	468,000
August 25, 2025	3,054	3,107	3,107	3,122	3,023	570,000
August 22, 2025	3,016	3,029	3,029	3,029	2,992.5	265,200
August 21, 2025	3,015	2,992.5	2,992.5	3,024	2,990	180,100
August 20, 2025	3,039	3,024	3,024	3,046	3,015	264,100
August 19, 2025	3,020	3,026	3,026	3,053	2,996	506,700
August 18, 2025	2,980	3,007	3,007	3,021	2,970.5	439,900
August 15, 2025	2,897	2,989.5	2,989.5	2,994	2,890.5	538,000
August 14, 2025	2,907.5	2,886.5	2,886.5	2,907.5	2,874	348,000
August 13, 2025	2,957.5	2,931	2,931	2,957.5	2,917.5	330,200
August 12, 2025	2,945	2,932.5	2,932.5	2,959	2,912.5	611,700
August 08, 2025	2,889.5	2,929	2,929	2,939	2,880	258,700
August 07, 2025	2,891	2,891.5	2,891.5	2,918.5	2,875	338,100
August 06, 2025	2,830	2,891	2,891	2,891	2,823	782,800
August 05, 2025	2,811	2,824.5	2,824.5	2,826.5	2,785.5	427,700
August 04, 2025	2,775	2,789	2,789	2,789.5	2,725	928,600
August 01, 2025	2,864	2,816.5	2,816.5	2,913	2,754.5	962,100
July 31, 2025	2,849	2,850.5	2,850.5	2,872.5	2,839.5	250,400
July 30, 2025	2,825.5	2,836.5	2,836.5	2,846	2,822	193,900
July 29, 2025	2,814	2,824	2,824	2,825	2,802.5	193,100
July 28, 2025	2,843	2,817.5	2,817.5	2,846.5	2,816	215,400
July 25, 2025	2,850	2,854	2,854	2,857.5	2,830.5	204,700
July 24, 2025	2,859.5	2,852.5	2,852.5	2,867.5	2,840	216,000
July 23, 2025	2,830	2,838	2,838	2,857	2,825	350,800
July 22, 2025	2,792.5	2,781.5	2,781.5	2,816.5	2,780	247,600
July 18, 2025	2,828	2,788	2,788	2,828	2,787.5	210,600
July 17, 2025	2,811	2,814	2,814	2,819.5	2,796.5	170,000
July 16, 2025	2,832	2,818.5	2,818.5	2,837	2,807.5	182,000
July 15, 2025	2,860	2,836.5	2,836.5	2,862	2,823	252,300
July 14, 2025	2,843	2,857	2,857	2,871	2,830.5	193,500
July 11, 2025	2,855	2,840	2,840	2,880	2,834.5	264,100
July 10, 2025	2,840	2,834	2,834	2,848.5	2,816	288,500
July 09, 2025	2,811	2,840	2,840	2,875	2,796	448,500
July 08, 2025	2,767	2,803.5	2,803.5	2,814.5	2,757.5	397,300
July 07, 2025	2,751	2,763.5	2,763.5	2,772.5	2,748	220,400
July 04, 2025	2,780	2,772.5	2,772.5	2,792	2,760.5	230,300
July 03, 2025	2,761	2,748	2,748	2,773	2,740	235,700
July 02, 2025	2,715	2,762	2,762	2,766.5	2,715	259,000
July 01, 2025	2,743.5	2,730	2,730	2,751.5	2,707	194,800
June 30, 2025	2,735	2,744.5	2,744.5	2,773	2,728	491,100
June 27, 2025	2,683	2,697	2,697	2,707.5	2,671	369,400
June 26, 2025	2,663.5	2,671	2,671	2,671.5	2,656.5	235,300
June 25, 2025	2,660	2,663.5	2,663.5	2,673	2,639	213,600
June 24, 2025	2,687	2,670	2,670	2,695	2,665	200,400
June 23, 2025	2,673.5	2,670.5	2,670.5	2,690.5	2,663	202,900
June 20, 2025	2,674.5	2,666	2,666	2,683.5	2,657.5	337,700
June 19, 2025	2,670.5	2,684	2,684	2,686.5	2,664	136,300
June 18, 2025	2,639	2,671	2,671	2,673	2,639	164,400
June 17, 2025	2,660	2,653	2,653	2,665.5	2,638	218,100
June 16, 2025	2,645	2,667	2,667	2,669.5	2,632.5	233,700
June 13, 2025	2,614.5	2,614.5	2,614.5	2,625	2,600.5	257,700
June 12, 2025	2,640	2,638	2,638	2,656	2,626.5	234,300

Kanematsu Corporation (8020.T) JPX