Kanro

2216
🏛️ japan →
2,425.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 376.67 377.33 366.67 367.00 0.2M
2022-12-29 399.67 399.67 375.00 377.33 0.5M
2022-12-28 415.00 418.67 410.33 412.67 0.3M
2022-12-27 408.33 415.33 406.67 413.00 0.2M
2022-12-26 414.00 418.33 400.33 408.33 0.2M
2022-12-23 436.33 436.67 404.33 411.67 0.2M
2022-12-22 431.00 434.67 427.00 432.00 0.1M
2022-12-21 426.67 436.67 424.67 427.00 0.1M
2022-12-20 459.67 459.67 400.00 433.33 0.8M
2022-12-19 442.00 460.00 442.00 458.00 0.4M
2022-12-16 417.33 434.00 413.67 432.00 0.4M
2022-12-15 423.00 424.33 415.00 422.67 0.2M
2022-12-14 405.33 418.67 401.67 417.00 0.3M
2022-12-13 396.00 401.00 394.00 401.00 0.1M
2022-12-12 402.00 405.67 390.00 393.67 0.2M
2022-12-09 388.67 396.67 388.67 396.67 0.2M
2022-12-08 384.00 389.00 380.00 389.00 0.1M
2022-12-07 376.67 384.33 375.00 384.00 0.1M
2022-12-06 376.67 376.67 372.67 376.67 0.1M
2022-12-05 372.33 378.00 370.67 377.33 0.1M
2022-12-02 368.67 372.67 365.33 369.67 0.1M
2022-12-01 373.00 378.00 367.00 369.00 0.1M
2022-11-30 367.00 373.00 366.00 373.00 0.1M
2022-11-29 382.00 382.00 364.67 370.00 0.2M
2022-11-28 381.00 390.00 377.00 382.00 0.2M
2022-11-25 377.00 378.67 373.00 377.00 0.1M
2022-11-24 366.67 372.33 365.67 371.67 0.1M
2022-11-22 370.33 372.33 361.33 365.00 0.1M
2022-11-21 360.67 381.33 360.67 367.33 0.2M
2022-11-18 351.33 359.00 350.33 359.00 0.1M
2022-11-17 346.00 351.00 345.33 351.00 0.1M
2022-11-16 340.33 345.33 340.00 345.00 0.0M
2022-11-15 338.33 341.67 335.67 341.00 0.1M
2022-11-14 334.33 336.67 333.33 336.67 0.0M
2022-11-11 333.67 334.67 332.67 334.33 0.0M
2022-11-10 334.00 334.67 333.00 333.33 0.0M
2022-11-09 334.67 335.67 333.00 334.00 0.0M
2022-11-08 335.33 335.67 332.67 333.67 0.0M
2022-11-07 333.33 335.67 331.33 333.67 0.1M
2022-11-04 330.00 332.33 330.00 331.67 0.0M
2022-11-02 335.33 335.33 329.33 331.33 0.1M
2022-11-01 338.33 338.33 332.33 332.67 0.1M
2022-10-31 330.00 351.00 330.00 335.00 0.3M
2022-10-28 326.67 329.00 323.67 328.33 0.1M
2022-10-27 326.33 331.33 324.33 331.00 0.1M
2022-10-26 319.67 321.67 318.33 321.67 0.1M
2022-10-25 317.67 319.67 316.67 319.67 0.0M
2022-10-24 318.00 319.00 317.00 317.67 0.0M
2022-10-21 316.33 318.00 316.33 317.33 0.0M
2022-10-20 317.33 318.00 316.33 317.33 0.0M
2022-10-19 319.33 319.67 316.00 318.33 0.0M
2022-10-18 315.33 320.00 315.33 319.00 0.1M
2022-10-17 309.67 315.67 309.67 314.00 0.1M
2022-10-14 306.67 308.33 306.33 308.00 0.0M
2022-10-13 303.00 306.67 303.00 305.00 0.0M
2022-10-12 301.00 305.00 301.00 304.00 0.0M
2022-10-11 300.67 308.67 298.67 299.33 0.1M
2022-10-07 298.33 301.67 298.00 300.67 0.0M
2022-10-06 298.33 299.67 298.33 299.33 0.0M
2022-10-05 300.00 300.00 297.33 299.00 0.0M
2022-10-04 300.00 300.00 297.67 297.67 0.0M
2022-10-03 298.33 298.33 296.00 297.67 0.0M
2022-09-30 295.67 296.33 293.33 296.33 0.0M
2022-09-29 296.67 296.67 292.67 293.33 0.1M
2022-09-28 296.67 296.67 293.67 294.00 0.1M
2022-09-27 297.00 297.00 292.67 293.67 0.0M
2022-09-26 299.00 299.67 294.67 297.67 0.0M
2022-09-22 295.33 297.00 291.67 296.33 0.0M
2022-09-21 296.67 296.67 292.33 295.33 0.0M
2022-09-20 300.00 300.00 295.00 297.00 0.0M
2022-09-16 300.33 300.33 296.00 297.00 0.0M
2022-09-15 300.67 300.67 297.67 300.33 0.1M
2022-09-14 296.33 297.67 291.67 295.00 0.1M
2022-09-13 297.00 299.33 295.67 296.67 0.1M
2022-09-12 296.67 297.00 296.00 296.00 0.0M
2022-09-09 296.67 297.00 295.00 295.67 0.0M
2022-09-08 296.00 298.00 294.33 296.00 0.0M
2022-09-07 296.67 296.67 293.33 294.33 0.0M
2022-09-06 296.00 296.33 294.67 295.33 0.0M
2022-09-05 295.67 295.67 293.67 294.67 0.0M
2022-09-02 296.67 297.00 294.00 295.00 0.0M
2022-09-01 295.67 298.00 294.00 297.67 0.0M
2022-08-31 293.67 295.67 293.67 295.67 0.0M
2022-08-30 293.67 294.33 292.67 293.33 0.0M
2022-08-29 291.67 293.67 290.00 293.67 0.0M
2022-08-26 294.67 294.67 291.67 292.67 0.0M
2022-08-25 293.00 293.00 290.33 293.00 0.0M
2022-08-24 292.33 295.00 290.67 292.33 0.0M
2022-08-23 291.00 296.00 290.00 292.33 0.2M
2022-08-22 295.33 295.67 288.67 294.33 0.1M
2022-08-19 288.67 301.67 286.67 296.67 0.3M
2022-08-18 287.00 288.67 286.67 287.67 0.0M
2022-08-17 289.67 289.67 286.33 287.67 0.0M
2022-08-16 287.00 289.67 286.00 289.33 0.0M
2022-08-15 286.00 287.33 285.00 287.00 0.0M
2022-08-12 288.33 288.33 283.33 286.67 0.0M
2022-08-10 285.67 286.67 283.67 286.67 0.0M
2022-08-09 286.67 289.33 285.00 285.33 0.0M
2022-08-08 284.00 289.33 284.00 289.33 0.0M
2022-08-05 286.67 287.33 280.33 285.00 0.0M
2022-08-04 290.33 291.00 285.67 288.33 0.0M
2022-08-03 291.67 291.67 288.33 291.00 0.0M
2022-08-02 292.00 292.00 288.67 291.67 0.0M
2022-08-01 287.33 293.67 284.33 292.33 0.1M
2022-07-29 296.67 308.33 279.33 287.33 0.5M
2022-07-28 296.00 296.67 293.00 296.00 0.1M
2022-07-27 296.33 296.33 292.33 295.00 0.1M
2022-07-26 296.67 296.67 291.67 294.00 0.1M
2022-07-25 295.33 296.00 293.00 295.33 0.0M
2022-07-22 296.33 296.33 293.33 294.33 0.0M
2022-07-21 286.67 296.67 286.67 293.33 0.1M
2022-07-20 288.00 289.33 287.00 287.00 0.0M
2022-07-19 289.00 289.33 286.00 288.00 0.0M
2022-07-15 289.00 289.00 287.00 288.33 0.0M
2022-07-14 288.33 289.00 286.33 287.67 0.0M
2022-07-13 288.67 289.33 287.33 288.33 0.0M
2022-07-12 287.67 288.67 285.33 288.67 0.0M
2022-07-11 290.67 290.67 285.00 287.33 0.0M
2022-07-08 285.33 285.67 283.67 285.67 0.0M
2022-07-07 283.33 285.00 280.33 285.00 0.0M
2022-07-06 285.67 285.67 281.67 284.00 0.0M
2022-07-05 287.67 287.67 284.33 284.33 0.0M
2022-07-04 286.67 288.33 285.00 288.33 0.0M
2022-07-01 288.33 288.33 284.00 286.00 0.0M
2022-06-30 290.00 290.67 287.33 289.00 0.0M
2022-06-29 283.67 289.33 276.67 289.33 0.1M
2022-06-28 291.67 291.67 286.67 289.67 0.1M
2022-06-27 292.00 293.17 286.67 286.83 0.1M
2022-06-24 285.00 291.67 285.00 286.17 0.1M
2022-06-23 283.33 284.17 282.50 284.17 0.0M
2022-06-22 280.33 282.50 280.17 282.33 0.0M
2022-06-21 280.00 283.17 280.00 280.17 0.0M
2022-06-20 283.17 284.50 279.17 279.50 0.1M
2022-06-17 280.00 282.83 279.17 282.50 0.0M
2022-06-16 280.00 283.33 279.17 282.50 0.1M
2022-06-15 282.67 284.17 278.50 279.83 0.1M
2022-06-14 279.67 280.00 278.33 280.00 0.0M
2022-06-13 279.17 280.00 279.17 280.00 0.0M
2022-06-10 280.00 280.00 279.50 279.50 0.0M
2022-06-09 280.00 280.00 279.17 280.00 0.0M
2022-06-08 279.67 280.00 278.50 280.00 0.0M
2022-06-07 277.17 279.67 276.33 279.67 0.0M
2022-06-06 280.00 280.00 276.83 277.50 0.1M
2022-06-03 279.83 280.00 277.33 280.00 0.0M
2022-06-02 280.83 280.83 276.67 279.83 0.1M
2022-06-01 278.50 280.67 276.67 280.50 0.1M
2022-05-31 280.00 280.83 276.67 278.50 0.1M
2022-05-30 296.50 296.50 278.83 280.83 0.6M
2022-05-27 275.83 275.83 267.67 269.17 0.1M
2022-05-26 278.83 278.83 269.50 275.50 0.2M
2022-05-25 269.00 269.00 267.00 269.00 0.0M
2022-05-24 266.83 268.33 266.83 268.33 0.0M
2022-05-23 266.67 268.67 266.50 266.83 0.0M
2022-05-20 266.00 266.17 265.50 266.17 0.0M
2022-05-19 263.17 266.17 263.17 266.17 0.0M
2022-05-18 262.50 265.00 261.33 263.50 0.1M
2022-05-17 261.33 262.83 261.17 261.67 0.0M
2022-05-16 263.33 263.33 261.67 261.83 0.0M
2022-05-13 262.50 263.33 261.83 263.33 0.0M
2022-05-12 264.50 265.00 262.67 263.33 0.0M
2022-05-11 266.50 266.50 264.33 264.67 0.0M
2022-05-10 265.67 266.50 263.50 266.50 0.0M
2022-05-09 265.00 267.33 264.17 265.50 0.0M
2022-05-06 268.00 269.50 261.00 264.17 0.0M
2022-05-02 275.00 275.00 268.00 268.00 0.1M
2022-04-28 254.83 302.17 254.83 280.67 0.4M
2022-04-27 254.83 255.00 254.83 255.00 0.0M
2022-04-26 256.67 256.67 255.00 255.00 0.0M
2022-04-25 256.50 256.50 253.50 256.33 0.0M
2022-04-22 254.83 256.50 254.50 256.50 0.0M
2022-04-21 254.33 254.83 254.33 254.50 0.0M
2022-04-20 254.83 254.83 254.50 254.50 0.0M
2022-04-19 253.33 253.50 252.50 253.17 0.0M
2022-04-18 253.83 253.83 253.33 253.33 0.0M
2022-04-15 256.50 256.50 253.67 254.33 0.1M
2022-04-14 252.00 254.17 251.33 254.17 0.0M
2022-04-13 251.50 252.50 251.50 252.00 0.0M
2022-04-12 250.83 251.67 250.17 251.67 0.0M
2022-04-11 251.17 251.17 250.00 250.00 0.0M
2022-04-08 251.17 252.17 250.33 251.17 0.0M
2022-04-07 250.17 251.00 250.17 251.00 0.0M
2022-04-06 250.00 250.83 250.00 250.33 0.0M
2022-04-05 250.17 250.50 250.00 250.00 0.0M
2022-04-04 251.00 251.17 249.83 250.17 0.0M
2022-04-01 250.00 251.00 250.00 251.00 0.0M
2022-03-31 249.50 251.33 249.50 251.33 0.0M
2022-03-30 250.17 250.17 249.33 250.00 0.0M
2022-03-29 249.50 250.00 248.50 249.00 0.0M
2022-03-28 250.00 250.00 247.00 248.17 0.0M
2022-03-25 246.67 246.83 246.67 246.83 0.0M
2022-03-24 246.67 246.67 246.67 246.67 0.0M
2022-03-23 246.83 248.17 246.33 246.67 0.0M
2022-03-22 246.33 246.83 246.33 246.67 0.0M
2022-03-18 246.67 246.67 246.00 246.50 0.0M
2022-03-17 246.33 246.83 246.33 246.67 0.0M
2022-03-16 247.17 247.17 246.33 246.33 0.0M
2022-03-15 247.00 247.33 246.67 247.17 0.0M
2022-03-14 248.00 248.00 247.00 247.67 0.0M
2022-03-11 247.17 248.00 247.17 248.00 0.0M
2022-03-10 248.83 248.83 246.83 247.17 0.0M
2022-03-09 248.33 249.50 248.17 248.33 0.0M
2022-03-08 247.33 250.17 247.33 248.33 0.0M
2022-03-07 247.83 247.83 247.50 247.50 0.0M
2022-03-04 247.17 248.33 247.17 247.83 0.0M
2022-03-03 250.17 250.67 247.17 247.17 0.0M
2022-03-02 250.00 250.17 249.17 250.17 0.0M
2022-03-01 250.33 251.67 250.17 250.17 0.0M
2022-02-28 250.33 250.33 249.50 249.50 0.0M
2022-02-25 248.83 248.83 247.50 248.67 0.0M
2022-02-24 251.50 251.50 247.67 248.83 0.0M
2022-02-22 250.33 250.83 250.00 250.83 0.0M
2022-02-21 251.33 251.33 250.00 250.83 0.0M
2022-02-18 249.50 251.33 249.33 251.33 0.0M
2022-02-17 250.33 251.67 249.67 249.83 0.0M
2022-02-16 252.00 252.00 249.67 250.33 0.0M
2022-02-15 252.83 252.83 250.67 250.67 0.0M
2022-02-14 257.67 257.67 248.00 251.67 0.1M
2022-02-10 249.83 251.67 249.00 251.00 0.0M
2022-02-09 248.67 250.83 248.67 249.67 0.0M
2022-02-08 251.67 251.67 248.00 248.50 0.0M
2022-02-07 250.33 251.83 250.00 251.83 0.0M
2022-02-04 250.17 251.00 250.17 250.33 0.0M
2022-02-03 249.83 251.67 249.83 250.17 0.0M
2022-02-02 252.00 252.00 249.67 249.67 0.0M
2022-02-01 252.33 252.33 251.00 252.00 0.0M
2022-01-31 252.33 252.33 250.50 251.83 0.0M
2022-01-28 251.83 251.83 248.33 251.67 0.0M
2022-01-27 254.67 254.67 251.17 252.67 0.0M
2022-01-26 255.00 255.00 251.00 253.00 0.0M
2022-01-25 251.00 254.83 250.83 254.50 0.0M
2022-01-24 253.50 253.67 251.33 253.00 0.0M
2022-01-21 252.67 253.50 249.33 251.33 0.0M
2022-01-20 252.33 254.83 252.33 252.67 0.0M
2022-01-19 253.50 254.33 252.00 252.50 0.0M
2022-01-18 253.50 257.67 252.83 253.50 0.0M
2022-01-17 254.83 254.83 253.33 253.50 0.0M
2022-01-14 253.67 254.17 251.83 253.33 0.0M
2022-01-13 252.67 253.33 252.17 253.33 0.0M
2022-01-12 250.50 251.83 250.00 251.83 0.0M
2022-01-11 250.17 251.00 250.17 250.50 0.0M
2022-01-07 253.67 254.17 250.00 250.00 0.0M
2022-01-06 256.67 256.67 253.67 254.17 0.0M
2022-01-05 261.33 261.33 255.67 257.83 0.0M
2022-01-04 263.50 263.50 258.67 261.33 0.0M