Australia markets closed

Kanro Inc. (2216.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,800.00+109.00 (+4.05%)
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,678.002,803.002,669.002,800.002,800.0083,900
27 June 20242,607.002,720.002,607.002,691.002,691.0098,600
27 June 202435 Dividend
26 June 20242,750.002,750.002,656.002,692.002,657.00108,100
25 June 20242,655.002,780.002,618.002,760.002,724.12278,100
24 June 20242,350.002,700.002,331.002,629.002,594.82618,800
21 June 20242,348.002,386.002,341.002,341.002,310.5618,800
20 June 20242,373.002,373.002,330.002,345.002,314.5124,200
19 June 20242,398.002,420.002,357.002,368.002,337.2125,300
18 June 20242,448.002,448.002,363.002,379.002,348.0733,600
17 June 20242,445.002,455.002,416.002,429.002,397.4220,800
14 June 20242,413.002,448.002,411.002,437.002,405.3211,500
13 June 20242,461.002,463.002,413.002,413.002,381.6317,500
12 June 20242,480.002,510.002,458.002,461.002,429.0028,500
11 June 20242,485.002,505.002,460.002,479.002,446.7730,700
10 June 20242,409.002,460.002,400.002,460.002,428.0216,500
07 June 20242,430.002,470.002,392.002,408.002,376.6938,500
06 June 20242,460.002,475.002,419.002,430.002,398.4126,700
05 June 20242,415.002,470.002,397.002,459.002,427.0334,400
04 June 20242,392.002,415.002,380.002,395.002,363.8628,800
03 June 20242,381.002,395.002,361.002,392.002,360.9025,200
31 May 20242,329.002,365.002,329.002,360.002,329.3234,400
30 May 20242,344.002,368.002,290.002,308.002,277.9940,400
29 May 20242,374.002,374.002,323.002,340.002,309.5829,100
28 May 20242,375.002,414.002,359.002,371.002,340.1740,000
27 May 20242,349.002,375.002,326.002,375.002,344.1240,900
24 May 20242,286.002,331.002,286.002,316.002,285.8924,500
23 May 20242,306.002,342.002,270.002,336.002,305.6338,700
22 May 20242,342.002,350.002,301.002,306.002,276.0230,500
21 May 20242,376.002,401.002,331.002,331.002,300.6940,000
20 May 20242,353.002,399.002,352.002,365.002,334.2561,900
17 May 20242,401.002,449.002,342.002,351.002,320.4395,300
16 May 20242,335.002,424.002,335.002,414.002,382.61102,000
15 May 20242,275.002,335.002,264.002,328.002,297.7384,900
14 May 20242,290.002,309.002,262.002,274.002,244.4353,200
13 May 20242,240.002,310.002,240.002,285.002,255.29133,000
10 May 20242,181.002,220.002,140.002,220.002,191.14131,800
09 May 20242,202.002,203.002,161.002,171.002,142.77116,400
08 May 20242,222.002,226.002,201.002,201.002,172.3859,300
07 May 20242,269.002,269.002,199.002,224.002,195.0895,600
02 May 20242,185.002,236.002,166.002,206.002,177.3298,600
01 May 20242,245.002,245.002,172.002,195.002,166.46260,300
30 Apr 20242,428.002,480.002,245.002,265.002,235.55469,400
26 Apr 20242,737.002,815.002,278.002,278.002,248.38703,600
25 Apr 20242,810.002,810.002,699.002,730.002,694.5177,400
24 Apr 20242,830.002,830.002,745.002,819.002,782.3560,400
23 Apr 20242,773.002,831.002,750.002,794.002,757.6764,100
22 Apr 20242,685.002,772.002,685.002,771.002,734.9739,500
19 Apr 20242,702.002,747.002,561.002,657.002,622.4680,900
18 Apr 20242,713.002,720.002,650.002,702.002,666.8740,000
17 Apr 20242,792.002,820.002,716.002,738.002,702.4024,000
16 Apr 20242,820.002,855.002,765.002,780.002,743.8626,900
15 Apr 20242,855.002,914.002,806.002,854.002,816.8944,000
12 Apr 20242,835.002,857.002,787.002,855.002,817.8838,300
11 Apr 20242,776.002,865.002,772.002,826.002,789.2642,100
10 Apr 20242,861.002,901.002,807.002,807.002,770.5072,300
09 Apr 20242,728.002,863.002,710.002,845.002,808.01104,800
08 Apr 20242,722.002,744.002,644.002,713.002,677.7388,900
05 Apr 20242,695.002,700.002,624.002,700.002,664.9062,200
04 Apr 20242,616.002,699.002,590.002,699.002,663.9168,100
03 Apr 20242,538.002,615.002,501.002,614.002,580.0168,600
02 Apr 20242,527.002,650.002,486.002,540.002,506.98167,400
01 Apr 20242,495.002,590.002,490.002,527.002,494.1572,300
29 Mar 20242,462.002,516.002,462.002,493.002,460.5915,900
28 Mar 20242,458.002,516.002,458.002,468.002,435.9130,500
27 Mar 20242,501.002,533.002,449.002,463.002,430.9843,200
26 Mar 20242,526.002,526.002,498.002,503.002,470.4618,700
25 Mar 20242,471.002,628.002,471.002,519.002,486.2594,400
22 Mar 20242,462.002,527.002,446.002,504.002,471.4430,400
21 Mar 20242,540.002,569.002,459.002,461.002,429.0059,200
19 Mar 20242,530.002,609.002,506.002,540.002,506.9885,000
18 Mar 20242,521.002,590.002,496.002,510.002,477.3735,900
15 Mar 20242,542.002,543.002,471.002,513.002,480.3341,800
14 Mar 20242,487.002,583.002,476.002,558.002,524.7464,800
13 Mar 20242,495.002,575.002,468.002,492.002,459.60108,500
12 Mar 20242,401.002,500.002,351.002,489.002,456.6448,900
11 Mar 20242,384.002,452.002,380.002,440.002,408.2850,700
08 Mar 20242,401.002,453.002,386.002,408.002,376.6928,600
07 Mar 20242,477.002,477.002,407.002,420.002,388.5432,200
06 Mar 20242,446.002,555.002,440.002,450.002,418.1558,900
05 Mar 20242,426.002,495.002,408.002,448.002,416.1773,400
04 Mar 20242,513.002,527.002,441.002,442.002,410.2541,900
01 Mar 20242,525.002,542.002,464.002,506.002,473.4252,600
29 Feb 20242,450.002,564.002,440.002,525.002,492.1776,300
28 Feb 20242,394.002,464.002,394.002,436.002,404.3344,900
27 Feb 20242,495.002,506.002,380.002,394.002,362.8767,400
26 Feb 20242,458.002,528.002,458.002,495.002,462.5674,500
22 Feb 20242,550.002,550.002,449.002,458.002,426.0473,700
21 Feb 20242,514.002,594.002,514.002,532.002,499.0836,800
20 Feb 20242,580.002,589.002,504.002,539.002,505.9946,300
19 Feb 20242,490.002,622.002,487.002,574.002,540.53125,600
16 Feb 20242,533.002,649.002,491.002,494.002,461.57135,400
15 Feb 20242,634.002,680.002,512.002,559.002,525.73187,700
14 Feb 20242,450.002,705.002,440.002,681.002,646.14252,800
13 Feb 20242,395.002,479.002,331.002,478.002,445.78195,700
09 Feb 20242,162.002,419.002,153.002,412.002,380.64675,200
08 Feb 20241,965.002,216.001,888.002,212.002,183.241,268,000
07 Feb 20241,933.001,943.001,910.001,933.001,907.8776,800
06 Feb 20241,920.001,934.001,916.001,920.001,895.0438,200
05 Feb 20241,906.001,917.001,888.001,912.001,887.1440,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...