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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,301	2,315.5	2,315.5	2,325	2,285.5	657,400
February 19, 2026	2,280	2,323	2,323	2,329	2,266	899,100
February 18, 2026	2,230.5	2,250.5	2,250.5	2,266.5	2,219	778,100
February 17, 2026	2,243.5	2,227.5	2,227.5	2,253	2,215	547,700
February 16, 2026	2,235.5	2,207.5	2,207.5	2,243	2,188.5	535,800
February 13, 2026	2,242.5	2,229.5	2,229.5	2,259.5	2,219	618,200
February 12, 2026	2,229	2,282	2,282	2,289.5	2,227	796,400
February 10, 2026	2,180.5	2,221.5	2,221.5	2,221.5	2,166	945,200
February 09, 2026	2,161.5	2,186.5	2,186.5	2,192	2,133	1.1M
February 06, 2026	2,065.5	2,107.5	2,107.5	2,107.5	2,015	1.06M
February 05, 2026	2,090	2,073.5	2,073.5	2,099	2,011.5	1.55M
February 04, 2026	2,053	2,047	2,047	2,075.5	2,042	886,800
February 03, 2026	2,034.5	2,066	2,066	2,068	2,019.5	597,100
February 02, 2026	2,057	1,997	1,997	2,067	1,994	547,000
January 30, 2026	2,032	2,029	2,029	2,041.5	2,010	547,300
January 29, 2026	2,016.5	2,028.5	2,028.5	2,036	1,990.5	549,500
January 28, 2026	2,018	2,023.5	2,023.5	2,035.5	2,003.5	720,700
January 27, 2026	2,018.5	2,020	2,020	2,033.5	2,003.5	785,400
January 26, 2026	2,057.5	2,031	2,031	2,064	2,025	899,100
January 23, 2026	2,062.5	2,074.5	2,074.5	2,081.5	2,057	660,500
January 22, 2026	2,060	2,069.5	2,069.5	2,076	2,044	788,000
January 21, 2026	2,002	2,042	2,042	2,052	2,001.5	716,800
January 20, 2026	2,044.5	2,052	2,052	2,068.5	2,023	1.02M
January 19, 2026	2,033.5	2,007	2,007	2,037.5	1,984	640,600
January 16, 2026	2,006	2,038.5	2,038.5	2,047	2,000.5	965,200
January 15, 2026	1,956	2,005	2,005	2,012	1,950.5	1.06M
January 14, 2026	1,936.5	1,949	1,949	1,967.5	1,927	849,400
January 13, 2026	1,915.5	1,918	1,918	1,926	1,903	1.05M
January 09, 2026	1,870	1,875.5	1,875.5	1,887	1,867.5	566,200
January 08, 2026	1,863	1,871	1,871	1,903	1,862	889,600
January 07, 2026	1,853	1,863	1,863	1,877	1,845.5	584,200
January 06, 2026	1,822	1,871	1,871	1,881	1,821	870,000
January 05, 2026	1,810	1,812.5	1,812.5	1,821.5	1,791.5	699,700
December 30, 2025	1,807.5	1,799	1,799	1,817	1,799	914,400
December 29, 2025	1,778	1,817	1,817	1,817	1,775.5	585,100
December 26, 2025	1,775	1,768	1,768	1,775	1,757	448,400
December 25, 2025	1,740.5	1,761.5	1,761.5	1,762.5	1,739	335,200
December 24, 2025	1,760	1,740.5	1,740.5	1,767.5	1,739.5	625,400
December 23, 2025	1,750	1,760	1,760	1,776	1,749	599,000
December 22, 2025	1,764.5	1,749	1,749	1,766	1,746	678,600
December 19, 2025	1,730	1,743	1,743	1,754.5	1,724	852,400
December 18, 2025	1,716	1,728	1,728	1,728	1,710.5	715,400
December 17, 2025	1,729	1,726	1,726	1,731.5	1,706	585,000
December 16, 2025	1,759.5	1,727	1,727	1,772	1,718.5	1.06M
December 15, 2025	1,764	1,757	1,757	1,781.5	1,749	968,800
December 12, 2025	1,740	1,764	1,764	1,770	1,729	790,800
December 11, 2025	1,742	1,718.5	1,718.5	1,742	1,711.5	503,800
December 10, 2025	1,708.5	1,713.5	1,713.5	1,739	1,703	853,400
December 09, 2025	1,694.5	1,692.5	1,692.5	1,707	1,682.5	660,200
December 08, 2025	1,700	1,692	1,692	1,702	1,680	818,800
December 05, 2025	1,697.5	1,672.5	1,672.5	1,708	1,666	702,800
December 04, 2025	1,675.5	1,685.5	1,685.5	1,696.5	1,672	646,400
December 03, 2025	1,690	1,671	1,671	1,702	1,671	738,200
December 02, 2025	1,681.5	1,680	1,680	1,690	1,669	558,600
December 01, 2025	1,730	1,672.5	1,672.5	1,731.5	1,668	876,600
November 28, 2025	1,682.5	1,726	1,726	1,745.5	1,681	1.02M
November 27, 2025	1,698.5	1,676	1,676	1,717	1,676	823,600
November 26, 2025	1,680	1,673.5	1,673.5	1,704	1,673.5	962,800
November 25, 2025	1,640	1,647.5	1,647.5	1,649	1,610	770,800
November 21, 2025	1,596.5	1,626.5	1,626.5	1,634	1,596.5	543,400

Kanematsu Corporation (8020.T) JPX