Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,741.20 +835.37 (+1.33%) CMC Crypto 200
1,373.49 -23.04 (-1.65%)
Kanematsu Engineering Co., Ltd. (6402.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,190.00 | 800 |
| 25 Apr 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,100 |
| 24 Apr 2024 | 1,205.00 | 1,209.00 | 1,205.00 | 1,209.00 | 1,209.00 | 300 |
| 23 Apr 2024 | 1,200.00 | 1,205.00 | 1,199.00 | 1,205.00 | 1,205.00 | 800 |
| 22 Apr 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1,000 |
| 19 Apr 2024 | 1,195.00 | 1,195.00 | 1,175.00 | 1,182.00 | 1,182.00 | 2,300 |
| 18 Apr 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 100 |
| 17 Apr 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 200 |
| 16 Apr 2024 | 1,204.00 | 1,204.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,000 |
| 15 Apr 2024 | 1,207.00 | 1,213.00 | 1,207.00 | 1,213.00 | 1,213.00 | 200 |
| 12 Apr 2024 | 1,205.00 | 1,207.00 | 1,205.00 | 1,207.00 | 1,207.00 | 200 |
| 11 Apr 2024 | 1,195.00 | 1,196.00 | 1,195.00 | 1,196.00 | 1,196.00 | 500 |
| 10 Apr 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 100 |
| 09 Apr 2024 | 1,210.00 | 1,210.00 | 1,200.00 | 1,202.00 | 1,202.00 | 700 |
| 08 Apr 2024 | 1,226.00 | 1,226.00 | 1,207.00 | 1,207.00 | 1,207.00 | 600 |
| 05 Apr 2024 | 1,198.00 | 1,209.00 | 1,198.00 | 1,209.00 | 1,209.00 | 400 |
| 04 Apr 2024 | 1,207.00 | 1,207.00 | 1,198.00 | 1,198.00 | 1,198.00 | 500 |
| 03 Apr 2024 | 1,222.00 | 1,230.00 | 1,175.00 | 1,195.00 | 1,195.00 | 5,700 |
| 02 Apr 2024 | 1,205.00 | 1,237.00 | 1,205.00 | 1,225.00 | 1,225.00 | 4,600 |
| 01 Apr 2024 | 1,216.00 | 1,216.00 | 1,195.00 | 1,195.00 | 1,195.00 | 700 |
| 29 Mar 2024 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 100 |
| 28 Mar 2024 | 1,211.00 | 1,247.00 | 1,183.00 | 1,216.00 | 1,216.00 | 2,400 |
| 28 Mar 2024 | 28 Dividend | |||||
| 27 Mar 2024 | 1,235.00 | 1,249.00 | 1,234.00 | 1,244.00 | 1,216.00 | 1,700 |
| 26 Mar 2024 | 1,240.00 | 1,242.00 | 1,230.00 | 1,242.00 | 1,214.05 | 1,800 |
| 25 Mar 2024 | 1,228.00 | 1,242.00 | 1,228.00 | 1,240.00 | 1,212.09 | 3,900 |
| 22 Mar 2024 | 1,213.00 | 1,280.00 | 1,211.00 | 1,226.00 | 1,198.41 | 5,100 |
| 21 Mar 2024 | 1,217.00 | 1,217.00 | 1,212.00 | 1,213.00 | 1,185.70 | 1,500 |
| 19 Mar 2024 | 1,213.00 | 1,214.00 | 1,213.00 | 1,213.00 | 1,185.70 | 500 |
| 18 Mar 2024 | 1,205.00 | 1,216.00 | 1,205.00 | 1,216.00 | 1,188.63 | 1,900 |
| 15 Mar 2024 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,185.70 | 100 |
| 14 Mar 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,175.92 | 200 |
| 13 Mar 2024 | 1,210.00 | 1,210.00 | 1,207.00 | 1,207.00 | 1,179.83 | 1,400 |
| 12 Mar 2024 | 1,192.00 | 1,199.00 | 1,192.00 | 1,199.00 | 1,172.01 | 600 |
| 11 Mar 2024 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,172.99 | 5,200 |
| 08 Mar 2024 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,197.43 | 200 |
| 07 Mar 2024 | 1,219.00 | 1,227.00 | 1,210.00 | 1,227.00 | 1,199.38 | 1,400 |
| 06 Mar 2024 | 1,212.00 | 1,218.00 | 1,210.00 | 1,218.00 | 1,190.59 | 800 |
| 05 Mar 2024 | 1,214.00 | 1,215.00 | 1,214.00 | 1,214.00 | 1,186.68 | 800 |
| 04 Mar 2024 | 1,218.00 | 1,218.00 | 1,213.00 | 1,214.00 | 1,186.68 | 400 |
| 01 Mar 2024 | 1,190.00 | 1,220.00 | 1,188.00 | 1,218.00 | 1,190.59 | 8,000 |
| 29 Feb 2024 | 1,223.00 | 1,223.00 | 1,220.00 | 1,220.00 | 1,192.54 | 1,500 |
| 28 Feb 2024 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,195.47 | 100 |
| 27 Feb 2024 | 1,219.00 | 1,220.00 | 1,214.00 | 1,214.00 | 1,186.68 | 300 |
| 26 Feb 2024 | 1,235.00 | 1,244.00 | 1,195.00 | 1,212.00 | 1,184.72 | 9,900 |
| 22 Feb 2024 | 1,236.00 | 1,236.00 | 1,222.00 | 1,235.00 | 1,207.20 | 1,300 |
| 21 Feb 2024 | 1,231.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,206.23 | 1,300 |
| 20 Feb 2024 | 1,234.00 | 1,234.00 | 1,220.00 | 1,231.00 | 1,203.29 | 1,300 |
| 19 Feb 2024 | 1,234.00 | 1,236.00 | 1,220.00 | 1,236.00 | 1,208.18 | 1,200 |
| 16 Feb 2024 | 1,212.00 | 1,238.00 | 1,212.00 | 1,237.00 | 1,209.16 | 700 |
| 15 Feb 2024 | 1,213.00 | 1,220.00 | 1,212.00 | 1,220.00 | 1,192.54 | 800 |
| 14 Feb 2024 | 1,243.00 | 1,243.00 | 1,210.00 | 1,229.00 | 1,201.34 | 1,700 |
| 13 Feb 2024 | 1,226.00 | 1,243.00 | 1,216.00 | 1,243.00 | 1,215.02 | 5,500 |
| 09 Feb 2024 | 1,275.00 | 1,281.00 | 1,249.00 | 1,277.00 | 1,248.26 | 1,500 |
| 08 Feb 2024 | 1,285.00 | 1,285.00 | 1,261.00 | 1,261.00 | 1,232.62 | 1,600 |
| 07 Feb 2024 | 1,288.00 | 1,288.00 | 1,229.00 | 1,260.00 | 1,231.64 | 5,700 |
| 06 Feb 2024 | 1,226.00 | 1,289.00 | 1,220.00 | 1,274.00 | 1,245.32 | 8,500 |
| 05 Feb 2024 | 1,214.00 | 1,228.00 | 1,209.00 | 1,209.00 | 1,181.79 | 3,900 |
| 02 Feb 2024 | 1,221.00 | 1,222.00 | 1,207.00 | 1,207.00 | 1,179.83 | 3,800 |
| 01 Feb 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,201.34 | - |
| 31 Jan 2024 | 1,214.00 | 1,229.00 | 1,214.00 | 1,229.00 | 1,201.34 | 300 |
| 30 Jan 2024 | 1,228.00 | 1,228.00 | 1,212.00 | 1,212.00 | 1,184.72 | 400 |
| 29 Jan 2024 | 1,206.00 | 1,210.00 | 1,206.00 | 1,210.00 | 1,182.77 | 300 |
| 26 Jan 2024 | 1,215.00 | 1,229.00 | 1,215.00 | 1,229.00 | 1,201.34 | 300 |
| 25 Jan 2024 | 1,230.00 | 1,230.00 | 1,220.00 | 1,221.00 | 1,193.52 | 1,200 |
| 24 Jan 2024 | 1,225.00 | 1,230.00 | 1,211.00 | 1,230.00 | 1,202.32 | 1,300 |
| 23 Jan 2024 | 1,229.00 | 1,230.00 | 1,221.00 | 1,230.00 | 1,202.32 | 1,800 |
| 22 Jan 2024 | 1,209.00 | 1,221.00 | 1,209.00 | 1,220.00 | 1,192.54 | 3,200 |
| 19 Jan 2024 | 1,210.00 | 1,210.00 | 1,202.00 | 1,210.00 | 1,182.77 | 2,000 |
| 18 Jan 2024 | 1,210.00 | 1,215.00 | 1,209.00 | 1,210.00 | 1,182.77 | 2,300 |
| 17 Jan 2024 | 1,206.00 | 1,209.00 | 1,206.00 | 1,209.00 | 1,181.79 | 200 |
| 16 Jan 2024 | 1,201.00 | 1,206.00 | 1,201.00 | 1,205.00 | 1,177.88 | 600 |
| 15 Jan 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,173.97 | 500 |
| 12 Jan 2024 | 1,208.00 | 1,213.00 | 1,208.00 | 1,208.00 | 1,180.81 | 400 |
| 11 Jan 2024 | 1,218.00 | 1,218.00 | 1,201.00 | 1,202.00 | 1,174.95 | 2,000 |
| 10 Jan 2024 | 1,201.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,187.65 | 1,400 |
| 09 Jan 2024 | 1,211.00 | 1,212.00 | 1,200.00 | 1,206.00 | 1,178.86 | 2,100 |
| 05 Jan 2024 | 1,194.00 | 1,202.00 | 1,194.00 | 1,200.00 | 1,172.99 | 2,800 |
| 04 Jan 2024 | 1,175.00 | 1,194.00 | 1,175.00 | 1,194.00 | 1,167.13 | 3,600 |
| 29 Dec 2023 | 1,172.00 | 1,180.00 | 1,171.00 | 1,171.00 | 1,144.64 | 700 |
| 28 Dec 2023 | 1,178.00 | 1,178.00 | 1,175.00 | 1,175.00 | 1,148.55 | 2,300 |
| 27 Dec 2023 | 1,165.00 | 1,178.00 | 1,153.00 | 1,178.00 | 1,151.49 | 3,900 |
| 26 Dec 2023 | 1,166.00 | 1,168.00 | 1,166.00 | 1,168.00 | 1,141.71 | 600 |
| 25 Dec 2023 | 1,165.00 | 1,178.00 | 1,164.00 | 1,164.00 | 1,137.80 | 2,400 |
| 22 Dec 2023 | 1,169.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,143.67 | 2,800 |
| 21 Dec 2023 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,150.51 | 300 |
| 20 Dec 2023 | 1,181.00 | 1,181.00 | 1,172.00 | 1,177.00 | 1,150.51 | 1,100 |
| 19 Dec 2023 | 1,180.00 | 1,180.00 | 1,179.00 | 1,179.00 | 1,152.46 | 400 |
| 18 Dec 2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,153.44 | 300 |
| 15 Dec 2023 | 1,181.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,153.44 | 2,300 |
| 14 Dec 2023 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,154.42 | 400 |
| 13 Dec 2023 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,154.42 | 100 |
| 12 Dec 2023 | 1,179.00 | 1,180.00 | 1,179.00 | 1,180.00 | 1,153.44 | 200 |
| 11 Dec 2023 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,152.46 | 1,000 |
| 08 Dec 2023 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,155.40 | - |
| 07 Dec 2023 | 1,185.00 | 1,185.00 | 1,176.00 | 1,182.00 | 1,155.40 | 1,600 |
| 06 Dec 2023 | 1,185.00 | 1,188.00 | 1,180.00 | 1,188.00 | 1,161.26 | 2,800 |
| 05 Dec 2023 | 1,186.00 | 1,186.00 | 1,185.00 | 1,185.00 | 1,158.33 | 2,000 |
| 04 Dec 2023 | 1,200.00 | 1,200.00 | 1,183.00 | 1,191.00 | 1,164.19 | 4,300 |
| 01 Dec 2023 | 1,195.00 | 1,195.00 | 1,178.00 | 1,190.00 | 1,163.22 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.