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
2023-12-29 704.33 722.67 691.00 692.67 0.2M
2023-12-28 721.67 730.33 697.00 711.00 0.6M
2023-12-27 742.67 748.00 733.67 743.33 0.5M
2023-12-26 729.67 758.00 729.00 740.33 0.6M
2023-12-25 704.00 730.00 696.33 726.00 0.3M
2023-12-22 687.33 710.67 687.33 702.67 0.2M
2023-12-21 673.00 689.33 672.33 686.33 0.1M
2023-12-20 676.67 680.00 671.67 674.00 0.1M
2023-12-19 677.67 679.67 664.33 673.33 0.2M
2023-12-18 666.67 682.33 662.67 677.67 0.2M
2023-12-15 686.00 688.67 667.33 667.67 0.2M
2023-12-14 709.33 710.00 683.67 686.00 0.2M
2023-12-13 722.67 723.00 705.67 706.67 0.2M
2023-12-12 716.67 716.67 700.67 711.33 0.2M
2023-12-11 700.00 706.00 693.00 705.33 0.2M
2023-12-08 686.67 692.33 684.33 688.33 0.1M
2023-12-07 697.33 700.00 685.00 692.67 0.2M
2023-12-06 689.67 696.67 685.67 695.33 0.1M
2023-12-05 676.67 698.33 676.67 689.67 0.2M
2023-12-04 688.33 688.33 673.00 679.67 0.3M
2023-12-01 688.33 691.67 685.67 689.33 0.1M
2023-11-30 693.00 696.67 685.67 690.00 0.2M
2023-11-29 698.33 701.00 690.33 694.67 0.2M
2023-11-28 700.67 703.67 685.00 700.00 0.2M
2023-11-27 713.33 716.00 698.33 701.33 0.2M
2023-11-24 712.33 723.00 703.33 712.67 0.2M
2023-11-22 688.33 707.33 686.67 705.67 0.2M
2023-11-21 707.33 707.33 686.67 695.00 0.4M
2023-11-20 733.00 745.67 713.67 721.33 0.2M
2023-11-17 701.33 728.00 698.00 727.33 0.3M
2023-11-16 725.33 725.33 695.00 707.33 0.3M
2023-11-15 726.67 726.67 710.33 726.67 0.2M
2023-11-14 745.33 747.33 722.33 731.00 0.4M
2023-11-13 760.00 763.67 735.00 754.33 0.2M
2023-11-10 780.67 780.67 750.00 768.67 0.2M
2023-11-09 805.67 811.67 781.00 785.33 0.3M
2023-11-08 832.67 846.00 811.33 822.33 0.3M
2023-11-07 766.67 809.67 766.67 803.33 0.3M
2023-11-06 762.00 795.00 745.00 777.00 0.3M
2023-11-02 787.67 798.00 750.33 756.67 0.3M
2023-11-01 754.67 785.00 742.33 785.00 0.4M
2023-10-31 782.33 796.67 729.00 755.00 0.7M
2023-10-30 715.00 782.67 713.00 774.67 1.0M
2023-10-27 673.33 730.00 658.33 718.67 2.0M
2023-10-26 655.00 663.33 653.33 658.00 0.1M
2023-10-25 659.33 663.00 651.33 655.67 0.1M
2023-10-24 653.33 663.00 635.00 648.00 0.1M
2023-10-23 648.33 656.67 644.67 650.00 0.1M
2023-10-20 636.67 651.67 629.00 650.33 0.2M
2023-10-19 636.67 647.33 634.00 642.33 0.1M
2023-10-18 654.67 654.67 631.00 650.00 0.1M
2023-10-17 677.00 678.33 649.67 654.67 0.2M
2023-10-16 671.67 683.67 665.33 671.00 0.1M
2023-10-13 686.67 686.67 669.33 675.33 0.1M
2023-10-12 696.67 696.67 679.67 686.67 0.1M
2023-10-11 700.00 708.33 696.67 700.33 0.1M
2023-10-10 684.00 703.67 684.00 703.33 0.1M
2023-10-06 658.33 678.33 655.33 678.33 0.1M
2023-10-05 632.67 655.33 632.67 651.67 0.1M
2023-10-04 633.33 652.67 623.67 627.00 0.2M
2023-10-03 666.67 668.33 653.00 653.33 0.1M
2023-10-02 694.33 706.33 667.00 668.67 0.2M
2023-09-29 718.33 719.67 689.00 691.33 0.2M
2023-09-28 695.00 718.00 695.00 718.00 0.2M
2023-09-27 687.67 696.00 681.00 696.00 0.1M
2023-09-26 711.33 713.33 687.67 687.67 0.1M
2023-09-25 683.33 718.67 683.33 701.67 0.3M
2023-09-22 656.33 682.33 656.33 676.33 0.2M
2023-09-21 653.67 661.67 649.00 656.33 0.1M
2023-09-20 657.33 670.00 654.00 656.33 0.2M
2023-09-19 650.00 661.67 641.67 655.33 0.3M
2023-09-15 632.67 635.00 622.67 624.67 0.1M
2023-09-14 623.33 626.67 619.00 626.67 0.1M
2023-09-13 624.00 626.67 615.00 617.33 0.1M
2023-09-12 620.67 627.33 618.33 624.00 0.1M
2023-09-11 611.67 625.33 611.00 618.33 0.1M
2023-09-08 611.67 614.33 605.00 606.00 0.1M
2023-09-07 605.67 617.33 603.67 611.67 0.1M
2023-09-06 610.00 610.00 601.00 603.67 0.1M
2023-09-05 606.67 610.00 606.67 610.00 0.0M
2023-09-04 598.33 610.67 598.33 606.67 0.1M
2023-09-01 601.33 605.33 595.67 597.67 0.1M
2023-08-31 603.67 607.67 600.67 601.33 0.1M
2023-08-30 596.67 602.67 595.33 600.00 0.1M
2023-08-29 587.33 598.33 587.33 593.33 0.1M
2023-08-28 575.33 585.33 575.33 585.33 0.1M
2023-08-25 574.67 579.33 570.67 573.67 0.1M
2023-08-24 581.67 583.67 576.33 578.33 0.1M
2023-08-23 576.67 582.67 575.00 577.33 0.1M
2023-08-22 590.00 592.67 574.33 575.67 0.2M
2023-08-21 575.67 589.67 575.67 588.00 0.1M
2023-08-18 569.00 581.33 568.33 577.67 0.1M
2023-08-17 581.00 582.33 570.00 574.67 0.1M
2023-08-16 598.33 598.33 586.67 587.00 0.1M
2023-08-15 593.33 602.00 593.33 597.00 0.1M
2023-08-14 599.67 610.33 592.67 596.67 0.1M
2023-08-10 577.67 597.67 577.00 595.33 0.1M
2023-08-09 562.00 581.67 554.00 578.33 0.2M
2023-08-08 580.00 580.00 562.00 562.00 0.2M
2023-08-07 568.33 576.67 558.00 576.67 0.1M
2023-08-04 572.00 579.33 564.33 568.67 0.2M
2023-08-03 587.00 587.00 569.33 575.33 0.4M
2023-08-02 603.33 610.00 592.67 593.00 0.3M
2023-08-01 613.33 619.67 601.00 603.33 0.3M
2023-07-31 613.33 626.33 600.33 613.33 0.3M
2023-07-28 613.33 631.33 602.00 607.00 0.5M
2023-07-27 681.33 684.00 606.67 630.00 1.5M
2023-07-26 680.67 685.67 672.67 674.67 0.1M
2023-07-25 690.67 695.00 678.00 683.67 0.2M
2023-07-24 688.67 695.67 684.67 688.33 0.1M
2023-07-21 670.67 692.67 666.67 688.33 0.1M
2023-07-20 683.00 683.00 670.33 676.00 0.1M
2023-07-19 683.33 695.00 681.00 687.00 0.2M
2023-07-18 668.00 679.67 654.00 679.00 0.2M
2023-07-14 655.00 672.00 650.00 668.33 0.2M
2023-07-13 628.67 651.33 628.67 650.67 0.1M
2023-07-12 628.33 643.67 623.00 631.00 0.1M
2023-07-11 644.67 649.33 627.00 631.33 0.1M
2023-07-10 626.67 648.33 626.00 638.67 0.1M
2023-07-07 601.67 636.33 598.67 631.00 0.2M
2023-07-06 613.33 620.67 597.00 606.00 0.3M
2023-07-05 628.67 639.67 612.67 623.33 0.3M
2023-07-04 667.00 671.67 637.67 642.00 0.3M
2023-07-03 677.33 681.67 665.00 672.67 0.2M
2023-06-30 685.00 695.67 672.00 681.67 0.1M
2023-06-29 669.67 692.67 661.67 681.67 0.1M
2023-06-28 668.33 678.00 662.00 670.33 0.1M
2023-06-27 680.67 680.67 655.00 666.33 0.3M
2023-06-26 670.33 689.00 669.67 681.00 0.2M
2023-06-23 700.00 706.33 666.67 683.33 0.2M
2023-06-22 721.67 723.00 693.33 694.00 0.2M
2023-06-21 701.00 716.00 690.33 714.33 0.2M
2023-06-20 712.67 727.33 700.00 703.33 0.2M
2023-06-19 713.33 730.00 700.00 710.67 0.2M
2023-06-16 686.67 705.00 676.67 703.33 0.2M
2023-06-15 695.00 709.67 688.33 694.00 0.2M
2023-06-14 675.67 691.67 667.00 691.67 0.2M
2023-06-13 670.33 679.33 666.67 675.67 0.2M
2023-06-12 649.67 679.67 648.67 676.67 0.3M
2023-06-09 632.00 643.67 628.33 630.33 0.1M
2023-06-08 633.00 636.33 621.00 632.00 0.1M
2023-06-07 635.67 640.67 622.33 633.00 0.1M
2023-06-06 637.00 646.67 633.33 635.33 0.1M
2023-06-05 610.00 649.00 610.00 645.00 0.2M
2023-06-02 620.33 622.67 603.67 607.33 0.2M
2023-06-01 629.33 629.33 621.67 623.00 0.1M
2023-05-31 637.33 638.67 625.33 629.67 0.1M
2023-05-30 624.67 638.67 619.33 638.67 0.1M
2023-05-29 623.33 640.00 618.67 628.33 0.2M
2023-05-26 595.00 606.67 586.33 606.00 0.2M
2023-05-25 596.33 609.33 592.33 597.33 0.1M
2023-05-24 589.67 604.00 589.67 597.33 0.1M
2023-05-23 598.00 604.00 578.33 590.67 0.2M
2023-05-22 596.67 605.33 587.33 593.00 0.1M
2023-05-19 611.33 612.67 596.67 608.67 0.2M
2023-05-18 579.00 620.33 577.33 612.67 0.5M
2023-05-17 542.00 570.00 538.67 568.00 0.3M
2023-05-16 555.67 558.00 538.00 540.00 0.2M
2023-05-15 561.67 564.67 551.33 555.00 0.2M
2023-05-12 563.67 569.00 548.33 562.33 0.2M
2023-05-11 562.33 570.00 554.33 566.67 0.2M
2023-05-10 546.33 571.33 543.33 551.67 0.3M
2023-05-09 543.67 553.33 537.67 538.67 0.3M
2023-05-08 508.33 556.67 508.33 543.67 0.7M
2023-05-02 507.67 518.33 498.33 501.67 0.3M
2023-05-01 476.67 525.00 467.67 517.00 0.9M
2023-04-28 416.67 487.33 410.67 475.00 1.7M
2023-04-27 408.33 413.33 407.67 413.33 0.1M
2023-04-26 412.33 412.33 407.00 407.67 0.1M
2023-04-25 415.33 415.33 408.33 411.33 0.1M
2023-04-24 419.00 419.00 405.33 409.00 0.2M
2023-04-21 411.67 417.67 411.67 416.33 0.1M
2023-04-20 410.67 412.67 409.67 411.67 0.0M
2023-04-19 409.67 413.00 409.33 411.33 0.0M
2023-04-18 406.67 413.33 406.33 409.33 0.1M
2023-04-17 416.33 416.33 404.00 407.00 0.2M
2023-04-14 416.67 417.67 410.67 413.67 0.1M
2023-04-13 408.33 413.33 404.00 413.33 0.1M
2023-04-12 404.00 407.00 403.33 407.00 0.1M
2023-04-11 402.67 405.33 401.00 404.00 0.0M
2023-04-10 400.00 403.33 400.00 402.67 0.1M
2023-04-07 398.33 400.67 398.00 400.00 0.0M
2023-04-06 401.00 403.00 397.33 398.33 0.0M
2023-04-05 401.00 404.33 396.33 404.33 0.0M
2023-04-04 400.00 403.33 396.67 401.00 0.0M
2023-04-03 405.33 407.33 397.33 400.00 0.1M
2023-03-31 404.00 407.67 402.33 404.00 0.1M
2023-03-30 401.00 401.33 395.67 401.33 0.0M
2023-03-29 399.33 400.00 393.67 397.67 0.1M
2023-03-28 404.33 404.33 390.00 390.00 0.1M
2023-03-27 390.00 404.67 389.00 404.67 0.1M
2023-03-24 388.67 389.00 384.67 389.00 0.0M
2023-03-23 383.33 386.67 380.00 386.67 0.0M
2023-03-22 389.00 389.00 379.33 381.33 0.1M
2023-03-20 390.67 390.67 384.67 389.00 0.0M
2023-03-17 377.33 385.67 377.33 385.00 0.0M
2023-03-16 377.00 378.00 373.33 377.33 0.0M
2023-03-15 375.00 381.33 375.00 380.67 0.0M
2023-03-14 380.33 380.33 370.67 375.00 0.0M
2023-03-13 381.00 381.00 378.67 380.33 0.0M
2023-03-10 386.00 386.00 380.33 383.00 0.0M
2023-03-09 388.33 388.33 385.33 387.00 0.0M
2023-03-08 387.33 388.33 385.33 387.33 0.0M
2023-03-07 387.33 389.00 385.00 387.33 0.0M
2023-03-06 390.33 390.33 384.33 387.33 0.0M
2023-03-03 386.00 387.67 383.00 384.00 0.0M
2023-03-02 383.33 388.67 380.67 388.00 0.0M
2023-03-01 380.67 382.00 378.67 379.67 0.0M
2023-02-28 390.00 390.00 383.33 383.33 0.0M
2023-02-27 384.00 391.33 383.33 390.00 0.1M
2023-02-24 380.00 384.33 378.33 384.33 0.1M
2023-02-22 378.00 379.33 374.67 377.67 0.0M
2023-02-21 383.33 390.00 378.67 378.67 0.1M
2023-02-20 377.00 382.33 376.67 382.33 0.1M
2023-02-17 369.33 381.33 369.33 371.33 0.1M
2023-02-16 368.33 371.67 363.33 366.00 0.1M
2023-02-15 369.67 370.00 365.67 366.67 0.0M
2023-02-14 368.67 371.67 367.00 367.67 0.0M
2023-02-13 366.67 372.67 360.00 370.00 0.1M
2023-02-10 372.00 372.00 365.33 367.67 0.0M
2023-02-09 360.00 375.00 358.33 372.33 0.2M
2023-02-08 371.67 371.67 360.00 361.00 0.2M
2023-02-07 390.33 410.00 366.67 375.67 1.0M
2023-02-06 374.33 380.33 372.67 380.33 0.1M
2023-02-03 368.00 374.33 368.00 374.33 0.1M
2023-02-02 373.67 373.67 367.67 371.67 0.1M
2023-02-01 378.33 378.33 373.67 374.00 0.0M
2023-01-31 376.67 379.67 375.33 379.67 0.0M
2023-01-30 375.33 378.67 374.67 378.00 0.0M
2023-01-27 385.67 385.67 375.00 377.00 0.1M
2023-01-26 385.00 387.33 382.67 383.33 0.0M
2023-01-25 383.67 389.33 382.00 384.67 0.1M
2023-01-24 387.33 388.00 380.33 381.33 0.1M
2023-01-23 382.33 391.00 381.00 387.33 0.2M
2023-01-20 377.33 377.33 368.67 372.33 0.1M
2023-01-19 360.33 377.33 359.00 374.33 0.2M
2023-01-18 362.33 362.33 353.33 359.67 0.1M
2023-01-17 355.00 360.00 353.00 359.33 0.0M
2023-01-16 361.33 361.67 350.33 352.00 0.1M
2023-01-13 364.00 366.67 358.00 361.33 0.1M
2023-01-12 380.00 381.00 353.33 366.67 0.1M
2023-01-11 378.33 378.33 374.00 376.33 0.1M
2023-01-10 370.67 380.33 369.33 373.00 0.2M
2023-01-06 346.67 369.33 345.33 366.00 0.2M
2023-01-05 360.00 360.00 348.67 351.00 0.2M
2023-01-04 358.33 364.67 356.00 363.00 0.2M