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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3,016	3,024	3,024	3,036	3,013	159,300
October 16, 2025	3,065	3,031	3,031	3,082	3,025	239,200
October 15, 2025	3,006	3,055	3,055	3,065	3,005	196,700
October 14, 2025	3,004	2,989.5	2,989.5	3,054	2,973	328,300
October 10, 2025	3,120	3,052	3,052	3,120	3,052	262,900
October 09, 2025	3,116	3,143	3,143	3,146	3,103	256,900
October 08, 2025	3,125	3,125	3,125	3,149	3,116	174,600
October 07, 2025	3,128	3,097	3,097	3,143	3,093	189,300
October 06, 2025	3,200	3,127	3,127	3,210	3,116	299,500
October 03, 2025	3,075	3,078	3,078	3,090	3,065	241,700
October 02, 2025	3,059	3,064	3,064	3,074	3,044	260,600
October 01, 2025	3,100	3,051	3,051	3,107	3,023	300,600
September 30, 2025	3,132	3,116	3,116	3,144	3,095	230,900
September 29, 2025	3,131	3,132	3,132	3,135	3,093	244,100
September 26, 2025	3,164	3,167	3,167	3,196	3,152	282,000
September 25, 2025	3,136	3,150	3,150	3,154	3,129	202,200
September 24, 2025	3,160	3,124	3,124	3,165	3,118	244,500
September 22, 2025	3,157	3,162	3,162	3,169	3,151	211,100
September 19, 2025	3,127	3,150	3,150	3,177	3,125	553,200
September 18, 2025	3,126	3,108	3,108	3,127	3,093	311,500
September 17, 2025	3,126	3,108	3,108	3,127	3,093	311,500
September 16, 2025	3,134	3,127	3,127	3,139	3,103	312,600
September 12, 2025	3,168	3,135	3,135	3,182	3,135	305,800
September 11, 2025	3,133	3,156	3,156	3,166	3,127	422,700
September 10, 2025	3,140	3,133	3,133	3,160	3,127	341,600
September 09, 2025	3,169	3,136	3,136	3,193	3,129	494,500
September 08, 2025	3,220	3,170	3,170	3,225	3,133	393,100
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

Kanematsu Corporation (8020.T) JPX