kabutan

Kanamic Network Co.,LTD(3939) Historical

3939
TSE Prime
Kanamic Network Co.,LTD
547
JPY
+10
(+1.86%)
Dec 5, 12:48 pm JST
3.53
USD
Dec 4, 10:52 pm EST
Result
PTS
outside of trading hours
547
Dec 5, 12:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
569 JPY
52 Week Low Apr 7, 2025
349 JPY
Yearly High Nov 28, 2025
569 JPY
Yearly Low Apr 7, 2025
349 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 537 548 534 547 +10 +1.86% 40,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 540 549 531 537 -3 -0.56% 116,900
Dec 3, 2025 539 547 533 540 -2 -0.37% 70,000
Dec 2, 2025 555 555 540 542 -10 -1.81% 126,400
Dec 1, 2025 569 569 552 552 -17 -2.99% 184,500
Nov 28, 2025 550 569 549 569 +20 +3.64% 201,700
Nov 27, 2025 556 557 546 549 -8 -1.44% 115,400
Nov 26, 2025 549 557 546 557 +10 +1.83% 175,000
Nov 25, 2025 530 549 530 547 +20 +3.80% 200,200
Nov 21, 2025 510 527 509 527 +15 +2.93% 163,000
Nov 20, 2025 520 521 512 512 -1 -0.19% 57,700
Nov 19, 2025 512 519 510 513 -6 -1.16% 75,100
Nov 18, 2025 522 523 511 519 -11 -2.08% 195,800
Nov 17, 2025 530 532 519 530 -3 -0.56% 218,100
Nov 14, 2025 501 545 501 533 +45 +9.22% 802,600
Nov 13, 2025 494 496 488 488 -4 -0.81% 80,200
Nov 12, 2025 488 497 488 492 +5 +1.03% 108,900
Nov 11, 2025 477 487 473 487 +9 +1.88% 85,900
Nov 10, 2025 486 486 476 478 0 0.00% 30,100
Nov 7, 2025 479 482 474 478 -2 -0.42% 44,000
Nov 6, 2025 487 488 477 480 -4 -0.83% 63,900