tiprankstipranks
Trending News
More News >
Kanefusa Corporation (JP:5984)
:5984
Japanese Market
Advertisement

Kanefusa Corporation (5984) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
678.00
679.00
673.00
673.00
673.00
-0.74%
4,300
0.51
Sep 29, 2025
680.00
687.00
666.00
678.00
678.00
+0.97%
10,200
1.24
Sep 26, 2025
684.00
685.00
678.00
679.00
671.50
+0.38%
5,900
0.72
Sep 25, 2025
680.00
684.00
680.00
684.00
676.44
+1.71%
1,800
0.22
Sep 24, 2025
681.00
684.00
680.00
680.00
672.49
+1.27%
9,800
1.19
Sep 22, 2025
676.00
679.00
675.00
679.00
671.50
+1.42%
6,800
0.84
Sep 19, 2025
677.00
677.00
675.00
677.00
669.52
+1.12%
2,300
0.28
Sep 18, 2025
670.00
677.00
670.00
677.00
669.52
+1.87%
3,800
0.47
Sep 17, 2025
676.00
678.00
667.00
672.00
664.58
+0.67%
13,500
1.71
Sep 16, 2025
681.00
683.00
675.00
675.00
667.54
+0.97%
9,200
1.18
Sep 12, 2025
677.00
687.00
673.00
676.00
668.53
+0.97%
9,100
1.18
Sep 11, 2025
675.00
677.00
675.00
677.00
669.52
+1.12%
800
0.10
Sep 10, 2025
675.00
679.00
673.00
677.00
669.52
+1.27%
6,200
0.81
Sep 09, 2025
673.00
676.00
672.00
676.00
668.53
+2.17%
6,500
0.85
Sep 08, 2025
672.00
675.00
669.00
669.00
661.61
+0.67%
27,100
3.69
Sep 05, 2025
671.00
675.00
671.00
672.00
664.58
+1.27%
2,900
0.39
Sep 04, 2025
669.00
673.00
668.00
671.00
663.59
+1.42%
6,200
0.83
Sep 03, 2025
672.00
672.00
669.00
669.00
661.61
+0.97%
900
0.12
Sep 02, 2025
671.00
672.00
669.00
670.00
662.60
+1.12%
3,500
0.47
Sep 01, 2025
672.00
675.00
667.00
670.00
662.60
+0.82%
7,400
1.00
Aug 29, 2025
671.00
672.00
669.00
672.00
664.58
+0.67%
2,100
0.28
Aug 28, 2025
673.00
675.00
670.00
675.00
667.54
+1.87%
3,300
0.44
Aug 27, 2025
671.00
673.00
670.00
670.00
662.60
+0.97%
4,500
0.61
Aug 26, 2025
667.00
671.00
667.00
671.00
663.59
+1.12%
2,800
0.38
Aug 25, 2025
674.00
675.00
667.00
671.00
663.59
+1.57%
7,100
0.98
Aug 22, 2025
674.00
674.00
667.00
668.00
660.62
+0.82%
7,800
1.09
Aug 21, 2025
671.00
691.00
670.00
670.00
662.60
+1.57%
9,800
1.38
Aug 20, 2025
667.00
671.00
667.00
667.00
659.63
+1.12%
6,400
0.90
Aug 19, 2025
668.00
670.00
666.00
667.00
659.63
+0.97%
2,400
0.34
Aug 18, 2025
666.00
669.00
665.00
668.00
660.62
+1.42%
4,200
0.60
Aug 15, 2025
666.00
669.00
660.00
666.00
658.64
+1.42%
12,000
1.74
Aug 14, 2025
666.00
669.00
664.00
664.00
656.66
+0.36%
6,300
0.93
Aug 13, 2025
669.00
674.00
667.00
669.00
661.61
+1.57%
6,800
1.01
Aug 12, 2025
665.00
672.00
664.00
666.00
658.64
+1.27%
6,200
0.93
Aug 08, 2025
668.00
670.00
661.00
665.00
657.65
+0.81%
21,000
3.31
Aug 07, 2025
676.00
725.00
662.00
667.00
659.63
+0.22%
171,100
44.49
Aug 06, 2025
669.00
673.00
669.00
673.00
665.57
+2.03%
2,800
0.71
Aug 05, 2025
668.00
670.00
666.00
667.00
659.63
+1.27%
6,300
1.61
Aug 04, 2025
671.00
671.00
663.00
666.00
658.64
+0.36%
5,800
1.50
Aug 01, 2025
671.00
673.00
671.00
671.00
663.59
+1.27%
4,500
1.18
Jul 31, 2025
669.00
675.00
669.00
670.00
662.60
+1.42%
2,200
0.57
Jul 30, 2025
672.00
672.00
668.00
668.00
660.62
+0.52%
1,500
0.39
Jul 29, 2025
672.00
672.00
670.00
672.00
664.58
+1.12%
2,000
0.52
Jul 28, 2025
669.00
672.00
669.00
672.00
664.58
+1.42%
1,200
0.31
Jul 25, 2025
673.00
674.00
669.00
670.00
662.60
+0.67%
700
0.18
Jul 24, 2025
676.00
676.00
668.00
673.00
665.57
+0.67%
18,800
5.15
Jul 23, 2025
669.00
677.00
667.00
676.00
668.53
+2.64%
11,200
3.17
Jul 22, 2025
662.00
666.00
662.00
666.00
658.64
+1.73%
1,200
0.34
Jul 18, 2025
667.00
668.00
660.00
662.00
654.69
+0.66%
3,400
0.96
Jul 17, 2025
666.00
667.00
660.00
665.00
657.65
+1.58%
3,300
0.94
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis