Comparing Back to the side-by-side chart ↗
KANEMATSU CORPORATION（8020.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2365.00 | 2402.00 | 2359.50 | 2400.00 | +2.06% | 644,600 |
| 2026-10-15 | 2345.50 | 2357.00 | 2311.50 | 2351.50 | -0.11% | 811,500 |
| 2026-10-14 | 2326.00 | 2362.50 | 2317.50 | 2354.00 | +1.77% | 916,300 |
| 2026-10-13 | 2256.50 | 2313.50 | 2235.50 | 2313.00 | +2.89% | 646,100 |
| 2026-10-09 | 2237.50 | 2251.50 | 2227.00 | 2248.00 | +0.78% | 492,300 |
| 2026-10-08 | 2265.50 | 2265.50 | 2198.00 | 2230.50 | -2.00% | 806,200 |
| 2026-10-07 | 2282.00 | 2302.50 | 2266.50 | 2276.00 | +0.22% | 692,400 |
| 2026-10-06 | 2257.00 | 2278.50 | 2239.50 | 2271.00 | +0.96% | 545,800 |
| 2026-10-05 | 2254.50 | 2254.50 | 2228.00 | 2249.50 | +0.54% | 413,700 |
| 2026-10-02 | 2231.00 | 2248.50 | 2223.50 | 2237.50 | -0.47% | 538,700 |
| 2026-10-01 | 2222.00 | 2259.50 | 2215.00 | 2248.00 | +0.25% | 742,200 |
| 2026-09-30 | 2229.50 | 2249.50 | 2209.00 | 2242.50 | +0.47% | 781,300 |
| 2026-09-29 | 2278.50 | 2278.50 | 2225.50 | 2232.00 | -4.06% | 611,500 |
| 2026-09-28 | 2356.00 | 2368.50 | 2315.50 | 2326.50 | -0.51% | 702,400 |
| 2026-09-25 | 2317.00 | 2352.50 | 2312.50 | 2338.50 | +0.93% | 564,000 |
| 2026-09-24 | 2323.00 | 2362.50 | 2317.00 | 2317.00 | -0.06% | 1,170,100 |
| 2026-09-18 | 2357.50 | 2357.50 | 2318.50 | 2318.50 | -1.63% | 1,242,100 |
| 2026-09-17 | 2331.50 | 2366.00 | 2313.00 | 2357.00 | +2.19% | 681,400 |
| 2026-09-16 | 2298.00 | 2332.50 | 2272.50 | 2306.50 | +1.50% | 466,100 |
| 2026-09-15 | 2271.50 | 2291.50 | 2258.00 | 2272.50 | -0.66% | 627,600 |
| 2026-09-14 | 2270.50 | 2296.00 | 2246.00 | 2287.50 | +1.08% | 471,900 |
| 2026-09-11 | 2215.00 | 2293.50 | 2214.50 | 2263.00 | -0.77% | 583,000 |
| 2026-09-10 | 2270.00 | 2292.00 | 2250.00 | 2280.50 | +0.66% | 571,800 |
| 2026-09-09 | 2251.00 | 2280.00 | 2238.00 | 2265.50 | +0.64% | 470,400 |
| 2026-09-08 | 2272.00 | 2288.00 | 2250.50 | 2251.00 | -1.27% | 349,800 |
| 2026-09-07 | 2297.50 | 2312.00 | 2273.00 | 2280.00 | +0.24% | 485,200 |
| 2026-09-04 | 2312.00 | 2312.00 | 2245.50 | 2274.50 | -1.64% | 626,800 |
| 2026-09-03 | 2281.00 | 2320.00 | 2270.00 | 2312.50 | +2.28% | 572,900 |
| 2026-09-02 | 2280.00 | 2284.50 | 2252.00 | 2261.00 | -2.10% | 584,000 |
| 2026-09-01 | 2253.00 | 2309.50 | 2247.00 | 2309.50 | +2.33% | 645,100 |
| 2026-08-31 | 2239.50 | 2267.00 | 2220.50 | 2257.00 | +0.58% | 523,600 |
| 2026-08-28 | 2218.00 | 2256.00 | 2215.00 | 2244.00 | +0.40% | 601,100 |
| 2026-08-27 | 2219.00 | 2241.50 | 2192.50 | 2235.00 | +1.94% | 622,600 |
| 2026-08-26 | 2173.50 | 2202.00 | 2165.00 | 2192.50 | +0.53% | 402,800 |
| 2026-08-25 | 2210.00 | 2217.50 | 2168.50 | 2181.00 | -0.66% | 472,700 |
| 2026-08-24 | 2184.00 | 2207.00 | 2175.00 | 2195.50 | +0.53% | 465,900 |
| 2026-08-21 | 2155.00 | 2184.00 | 2144.50 | 2184.00 | +1.70% | 558,200 |
| 2026-08-20 | 2107.50 | 2153.00 | 2104.50 | 2147.50 | +1.68% | 591,900 |
| 2026-08-19 | 2151.00 | 2151.50 | 2103.50 | 2112.00 | -2.72% | 493,900 |
| 2026-08-18 | 2168.50 | 2180.50 | 2151.50 | 2171.00 | -0.30% | 397,400 |
| 2026-08-17 | 2230.00 | 2240.50 | 2169.00 | 2177.50 | -1.49% | 473,400 |
| 2026-08-14 | 2172.00 | 2229.00 | 2169.00 | 2210.50 | +1.21% | 770,800 |
| 2026-08-13 | 2193.50 | 2203.00 | 2078.00 | 2184.00 | +0.16% | 568,500 |
| 2026-08-12 | 2218.00 | 2218.00 | 2161.00 | 2180.50 | -0.68% | 570,600 |
| 2026-08-10 | 2215.50 | 2227.50 | 2186.00 | 2195.50 | -0.59% | 689,200 |
| 2026-08-07 | 2191.50 | 2224.50 | 2183.00 | 2208.50 | +1.45% | 510,900 |
| 2026-08-06 | 2123.00 | 2213.00 | 2116.50 | 2177.00 | +0.88% | 898,400 |
| 2026-08-05 | 2118.00 | 2176.00 | 2101.00 | 2158.00 | +1.46% | 733,400 |
| 2026-08-04 | 2092.00 | 2184.50 | 2081.50 | 2127.00 | +1.24% | 1,093,900 |
| 2026-08-03 | 2080.50 | 2107.00 | 2050.50 | 2101.00 | +0.12% | 584,100 |
| 2026-07-31 | 2090.00 | 2134.50 | 2067.00 | 2098.50 | +0.65% | 534,700 |
| 2026-07-30 | 2067.50 | 2099.50 | 2056.00 | 2085.00 | -0.17% | 499,600 |
| 2026-07-29 | 2086.00 | 2091.50 | 2056.50 | 2088.50 | +0.10% | 683,200 |
| 2026-07-28 | 2105.50 | 2113.50 | 2061.50 | 2086.50 | -2.20% | 445,300 |
| 2026-07-27 | 2149.50 | 2151.50 | 2111.50 | 2133.50 | +0.71% | 371,600 |
| 2026-07-24 | 2128.50 | 2138.00 | 2108.00 | 2118.50 | -1.26% | 300,600 |
| 2026-07-23 | 2131.50 | 2154.00 | 2123.50 | 2145.50 | +0.80% | 376,600 |
| 2026-07-22 | 2121.50 | 2143.50 | 2113.50 | 2128.50 | +0.64% | 461,500 |
| 2026-07-21 | 2100.00 | 2127.50 | 2087.50 | 2115.00 | +1.98% | 326,900 |
| 2026-07-17 | 2115.00 | 2119.50 | 2043.00 | 2074.00 | -2.40% | 499,200 |
| 2026-07-16 | 2120.00 | 2154.50 | 2114.00 | 2125.00 | -0.07% | 584,800 |
| 2026-07-15 | 2109.00 | 2126.50 | 2098.50 | 2126.50 | +2.33% | 496,100 |
| 2026-07-14 | 2065.00 | 2078.50 | 2052.50 | 2078.00 | +1.42% | 368,600 |
| 2026-07-13 | 2079.00 | 2093.00 | 2046.50 | 2049.00 | -0.77% | 347,300 |
| 2026-07-10 | 2058.00 | 2071.50 | 2048.00 | 2065.00 | +0.34% | 633,100 |
| 2026-07-09 | 2061.00 | 2068.50 | 2046.50 | 2058.00 | -0.31% | 414,600 |
| 2026-07-08 | 2080.00 | 2094.50 | 2063.00 | 2064.50 | -1.69% | 460,200 |
| 2026-07-07 | 2136.00 | 2152.00 | 2100.00 | 2100.00 | -0.94% | 423,100 |
| 2026-07-06 | 2100.00 | 2132.50 | 2095.00 | 2120.00 | +1.65% | 467,500 |
| 2026-07-03 | 2074.50 | 2092.50 | 2063.00 | 2085.50 | +1.24% | 303,500 |
| 2026-07-02 | 2075.50 | 2087.50 | 2051.00 | 2060.00 | +0.27% | 548,900 |
| 2026-07-01 | 2070.00 | 2077.50 | 2038.50 | 2054.50 | -0.34% | 279,200 |
| 2026-06-30 | 2088.00 | 2090.50 | 2051.50 | 2061.50 | -0.27% | 551,000 |
| 2026-06-29 | 2092.00 | 2104.50 | 2056.50 | 2067.00 | -0.48% | 408,600 |
| 2026-06-26 | 2062.00 | 2092.00 | 2059.50 | 2077.00 | +0.83% | 412,800 |
| 2026-06-25 | 2093.00 | 2095.00 | 2039.50 | 2060.00 | +0.17% | 473,400 |
| 2026-06-24 | 2029.50 | 2070.00 | 2015.00 | 2056.50 | +1.38% | 674,400 |
| 2026-06-23 | 2073.50 | 2079.00 | 2025.00 | 2028.50 | -2.17% | 541,400 |
| 2026-06-22 | 2050.00 | 2077.00 | 2047.00 | 2073.50 | +0.22% | 320,700 |
| 2026-06-19 | 2050.00 | 2076.00 | 2039.50 | 2069.00 | +0.58% | 733,300 |
| 2026-06-18 | 2085.50 | 2086.00 | 2050.50 | 2057.00 | -1.67% | 857,200 |
| 2026-06-17 | 2165.00 | 2175.00 | 2089.50 | 2092.00 | -1.09% | 458,300 |
| 2026-06-16 | 2157.00 | 2178.50 | 2115.00 | 2115.00 | -2.15% | 519,000 |
| 2026-06-15 | 2125.00 | 2165.50 | 2101.00 | 2161.50 | +3.57% | 554,900 |
| 2026-06-12 | 2116.00 | 2116.00 | 2073.50 | 2087.00 | +1.02% | 694,300 |
| 2026-06-11 | 2035.50 | 2076.50 | 2018.00 | 2066.00 | +0.12% | 794,300 |
| 2026-06-10 | 2064.00 | 2071.00 | 2044.00 | 2063.50 | +1.05% | 628,800 |
| 2026-06-09 | 2027.00 | 2045.50 | 2023.00 | 2042.00 | +1.19% | 566,400 |
| 2026-06-08 | 2021.00 | 2030.00 | 1994.50 | 2018.00 | -1.73% | 695,200 |
| 2026-06-05 | 2025.00 | 2059.50 | 2021.00 | 2053.50 | +1.86% | 546,100 |
| 2026-06-04 | 2028.00 | 2043.00 | 2004.00 | 2016.00 | -1.44% | 671,200 |
| 2026-06-03 | 2012.50 | 2053.00 | 2003.50 | 2045.50 | +2.38% | 886,800 |
| 2026-06-02 | 2013.00 | 2028.50 | 1989.50 | 1998.00 | -2.13% | 832,500 |
| 2026-06-01 | 2140.50 | 2150.00 | 2023.00 | 2041.50 | -5.38% | 953,900 |
| 2026-05-29 | 2174.50 | 2185.00 | 2146.50 | 2157.50 | +0.65% | 632,500 |
| 2026-05-28 | 2137.00 | 2152.00 | 2106.50 | 2143.50 | +0.45% | 552,900 |
| 2026-05-27 | 2168.00 | 2173.50 | 2117.00 | 2134.00 | -1.57% | 462,300 |
| 2026-05-26 | 2186.00 | 2192.50 | 2118.00 | 2168.00 | -1.00% | 486,700 |
| 2026-05-25 | 2176.50 | 2209.00 | 2165.50 | 2190.00 | +1.39% | 483,800 |
| 2026-05-22 | 2185.00 | 2185.50 | 2146.50 | 2160.00 | -0.99% | 515,600 |
| 2026-05-21 | 2196.00 | 2208.00 | 2180.00 | 2181.50 | +0.25% | 462,100 |
| 2026-05-20 | 2238.50 | 2238.50 | 2166.50 | 2176.00 | -3.05% | 531,200 |
| 2026-05-19 | 2284.00 | 2304.50 | 2230.50 | 2244.50 | -0.42% | 700,600 |
| 2026-05-18 | 2314.00 | 2318.00 | 2245.50 | 2254.00 | -2.13% | 542,700 |
| 2026-05-15 | 2295.00 | 2323.00 | 2277.50 | 2303.00 | +1.43% | 677,100 |
| 2026-05-14 | 2290.50 | 2295.00 | 2230.50 | 2270.50 | -1.09% | 526,100 |
| 2026-05-13 | 2293.00 | 2327.00 | 2274.50 | 2295.50 | +0.97% | 963,900 |
| 2026-05-12 | 2237.50 | 2324.00 | 2237.50 | 2273.50 | +2.66% | 971,800 |
| 2026-05-11 | 2174.50 | 2250.00 | 2170.00 | 2214.50 | +2.48% | 1,176,500 |
| 2026-05-08 | 2154.50 | 2200.00 | 2108.00 | 2161.00 | +0.12% | 1,080,500 |
| 2026-05-07 | 2179.50 | 2184.00 | 2126.50 | 2158.50 | -0.05% | 1,005,200 |
| 2026-05-01 | 2139.00 | 2198.00 | 2107.50 | 2159.50 | +0.35% | 819,800 |
| 2026-04-30 | 2165.00 | 2169.00 | 2131.00 | 2152.00 | -1.69% | 582,400 |
| 2026-04-28 | 2142.00 | 2189.00 | 2132.50 | 2189.00 | +3.01% | 638,400 |
| 2026-04-27 | 2138.00 | 2142.00 | 2094.50 | 2125.00 | -1.09% | 406,300 |
| 2026-04-24 | 2168.50 | 2174.00 | 2125.00 | 2148.50 | -0.02% | 380,800 |
| 2026-04-23 | 2125.00 | 2155.00 | 2116.00 | 2149.00 | +0.14% | 626,300 |
| 2026-04-22 | 2191.50 | 2191.50 | 2140.00 | 2146.00 | -1.92% | 522,600 |
| 2026-04-21 | 2185.00 | 2200.50 | 2177.00 | 2188.00 | +0.21% | 424,000 |
| 2026-04-20 | 2210.00 | 2210.50 | 2174.00 | 2183.50 | -0.05% | 510,300 |
| 2026-04-17 | 2227.00 | 2229.00 | 2179.00 | 2184.50 | -2.65% | 764,600 |
| 2026-04-16 | 2247.00 | 2259.00 | 2240.50 | 2244.00 | +0.36% | 506,000 |
| 2026-04-15 | 2305.00 | 2308.00 | 2222.00 | 2236.00 | -1.99% | 628,600 |
| 2026-04-14 | 2305.00 | 2310.00 | 2274.00 | 2281.50 | -0.50% | 453,700 |
| 2026-04-13 | 2280.00 | 2312.50 | 2274.50 | 2293.00 | +0.35% | 361,700 |
| 2026-04-10 | 2336.00 | 2344.50 | 2281.00 | 2285.00 | -1.91% | 409,700 |
| 2026-04-09 | 2382.50 | 2388.50 | 2324.50 | 2329.50 | -1.08% | 483,900 |
| 2026-04-08 | 2377.00 | 2379.00 | 2336.50 | 2355.00 | +3.40% | 671,300 |
| 2026-04-07 | 2259.00 | 2278.50 | 2246.00 | 2277.50 | +1.58% | 430,000 |
| 2026-04-06 | 2250.00 | 2271.50 | 2237.50 | 2242.00 | -0.38% | 284,600 |
| 2026-04-03 | 2263.50 | 2265.00 | 2235.50 | 2250.50 | +0.42% | 418,700 |
| 2026-04-02 | 2320.00 | 2325.00 | 2228.50 | 2241.00 | -2.90% | 637,900 |
| 2026-04-01 | 2298.50 | 2308.00 | 2274.00 | 2308.00 | +4.65% | 633,300 |
| 2026-03-31 | 2211.00 | 2247.50 | 2187.00 | 2205.50 | -2.24% | 803,600 |
| 2026-03-30 | 2190.00 | 2260.50 | 2176.00 | 2256.00 | -3.09% | 981,200 |
| 2026-03-27 | 2301.00 | 2338.00 | 2292.50 | 2328.00 | +0.65% | 927,400 |
| 2026-03-26 | 2282.00 | 2323.00 | 2280.00 | 2313.00 | +1.49% | 870,200 |
| 2026-03-25 | 2269.50 | 2290.00 | 2268.00 | 2279.00 | +3.40% | 605,900 |
| 2026-03-24 | 2186.50 | 2212.50 | 2167.50 | 2204.00 | +3.50% | 600,000 |
| 2026-03-23 | 2131.00 | 2147.00 | 2092.50 | 2129.50 | -3.75% | 734,100 |
| 2026-03-19 | 2262.00 | 2270.00 | 2212.50 | 2212.50 | -4.30% | 838,600 |
| 2026-03-18 | 2230.00 | 2312.00 | 2230.00 | 2312.00 | +5.72% | 934,000 |
| 2026-03-17 | 2187.00 | 2217.00 | 2177.50 | 2187.00 | +0.64% | 500,000 |
| 2026-03-16 | 2186.00 | 2202.00 | 2155.00 | 2173.00 | -0.46% | 695,700 |
| 2026-03-13 | 2158.00 | 2207.50 | 2150.00 | 2183.00 | -1.13% | 836,500 |
| 2026-03-12 | 2246.00 | 2260.00 | 2189.00 | 2208.00 | -2.95% | 602,600 |
| 2026-03-11 | 2310.50 | 2311.50 | 2269.00 | 2275.00 | +0.15% | 617,400 |
| 2026-03-10 | 2255.50 | 2293.00 | 2249.00 | 2271.50 | +3.25% | 785,400 |
| 2026-03-09 | 2136.00 | 2216.50 | 2120.00 | 2200.00 | -5.42% | 1,134,500 |
| 2026-03-06 | 2300.00 | 2343.00 | 2285.50 | 2326.00 | -1.13% | 935,600 |
| 2026-03-05 | 2377.00 | 2403.00 | 2320.00 | 2352.50 | +3.27% | 1,154,500 |
| 2026-03-04 | 2304.00 | 2355.00 | 2236.50 | 2278.00 | -4.10% | 1,678,700 |
| 2026-03-03 | 2424.00 | 2467.00 | 2369.00 | 2375.50 | -2.24% | 1,241,800 |
| 2026-03-02 | 2370.00 | 2434.50 | 2349.50 | 2430.00 | -1.20% | 1,149,400 |
| 2026-02-27 | 2374.00 | 2468.00 | 2370.50 | 2459.50 | +3.71% | 1,123,700 |
| 2026-02-26 | 2398.50 | 2400.50 | 2368.50 | 2371.50 | -0.17% | 778,000 |
| 2026-02-25 | 2345.50 | 2386.50 | 2317.50 | 2375.50 | +1.87% | 828,600 |
| 2026-02-24 | 2331.00 | 2342.50 | 2266.50 | 2332.00 | +0.71% | 745,100 |
| 2026-02-20 | 2301.00 | 2325.00 | 2285.50 | 2315.50 | -0.32% | 657,400 |
| 2026-02-19 | 2280.00 | 2329.00 | 2266.00 | 2323.00 | +3.22% | 899,100 |
| 2026-02-18 | 2230.50 | 2266.50 | 2219.00 | 2250.50 | +1.03% | 778,100 |
| 2026-02-17 | 2243.50 | 2253.00 | 2215.00 | 2227.50 | +0.91% | 547,700 |
| 2026-02-16 | 2235.50 | 2243.00 | 2188.50 | 2207.50 | -0.99% | 535,800 |
| 2026-02-13 | 2242.50 | 2259.50 | 2219.00 | 2229.50 | -2.30% | 618,200 |
| 2026-02-12 | 2229.00 | 2289.50 | 2227.00 | 2282.00 | +2.72% | 796,400 |
| 2026-02-10 | 2180.50 | 2221.50 | 2166.00 | 2221.50 | +1.60% | 945,200 |
| 2026-02-09 | 2161.50 | 2192.00 | 2133.00 | 2186.50 | +3.75% | 1,097,500 |
| 2026-02-06 | 2065.50 | 2107.50 | 2015.00 | 2107.50 | +1.64% | 1,057,700 |
| 2026-02-05 | 2090.00 | 2099.00 | 2011.50 | 2073.50 | +1.29% | 1,552,200 |
| 2026-02-04 | 2053.00 | 2075.50 | 2042.00 | 2047.00 | -0.92% | 886,800 |
| 2026-02-03 | 2034.50 | 2068.00 | 2019.50 | 2066.00 | +3.46% | 597,100 |
| 2026-02-02 | 2057.00 | 2067.00 | 1994.00 | 1997.00 | -1.58% | 547,000 |
| 2026-01-30 | 2032.00 | 2041.50 | 2010.00 | 2029.00 | +0.02% | 547,300 |
| 2026-01-29 | 2016.50 | 2036.00 | 1990.50 | 2028.50 | +0.25% | 549,500 |
| 2026-01-28 | 2018.00 | 2035.50 | 2003.50 | 2023.50 | +0.17% | 720,700 |
| 2026-01-27 | 2018.50 | 2033.50 | 2003.50 | 2020.00 | -0.54% | 785,400 |
| 2026-01-26 | 2057.50 | 2064.00 | 2025.00 | 2031.00 | -2.10% | 899,100 |
| 2026-01-23 | 2062.50 | 2081.50 | 2057.00 | 2074.50 | +0.24% | 660,500 |
| 2026-01-22 | 2060.00 | 2076.00 | 2044.00 | 2069.50 | +1.35% | 788,000 |
| 2026-01-21 | 2002.00 | 2052.00 | 2001.50 | 2042.00 | -0.49% | 716,800 |
| 2026-01-20 | 2044.50 | 2068.50 | 2023.00 | 2052.00 | +2.24% | 1,015,300 |
| 2026-01-19 | 2033.50 | 2037.50 | 1984.00 | 2007.00 | -1.55% | 640,600 |
| 2026-01-16 | 2006.00 | 2047.00 | 2000.50 | 2038.50 | +1.67% | 965,200 |
| 2026-01-15 | 1956.00 | 2012.00 | 1950.50 | 2005.00 | +2.87% | 1,055,600 |
| 2026-01-14 | 1936.50 | 1967.50 | 1927.00 | 1949.00 | +1.62% | 849,400 |
| 2026-01-13 | 1915.50 | 1926.00 | 1903.00 | 1918.00 | +2.27% | 1,047,900 |
| 2026-01-09 | 1870.00 | 1887.00 | 1867.50 | 1875.50 | +0.24% | 566,200 |
| 2026-01-08 | 1863.00 | 1903.00 | 1862.00 | 1871.00 | +0.43% | 889,600 |
| 2026-01-07 | 1853.00 | 1877.00 | 1845.50 | 1863.00 | -0.43% | 584,200 |
| 2026-01-06 | 1822.00 | 1881.00 | 1821.00 | 1871.00 | +3.23% | 870,000 |
| 2026-01-05 | 1810.00 | 1821.50 | 1791.50 | 1812.50 | +0.75% | 699,700 |
| 2025-12-30 | 1807.50 | 1817.00 | 1799.00 | 1799.00 | -0.99% | 914,400 |
| 2025-12-29 | 1778.00 | 1817.00 | 1775.50 | 1817.00 | +2.77% | 585,100 |
| 2025-12-26 | 1775.00 | 1775.00 | 1757.00 | 1768.00 | +0.37% | 448,400 |
| 2025-12-25 | 1740.50 | 1762.50 | 1739.00 | 1761.50 | +1.21% | 335,200 |
| 2025-12-24 | 1760.00 | 1767.50 | 1739.50 | 1740.50 | -1.11% | 625,400 |
| 2025-12-23 | 1750.00 | 1776.00 | 1749.00 | 1760.00 | +0.63% | 599,000 |
| 2025-12-22 | 1764.50 | 1766.00 | 1746.00 | 1749.00 | +0.34% | 678,600 |
| 2025-12-19 | 1730.00 | 1754.50 | 1724.00 | 1743.00 | +0.87% | 852,400 |
| 2025-12-18 | 1716.00 | 1728.00 | 1710.50 | 1728.00 | +0.12% | 715,400 |
| 2025-12-17 | 1729.00 | 1731.50 | 1706.00 | 1726.00 | -0.06% | 585,000 |
| 2025-12-16 | 1759.50 | 1772.00 | 1718.50 | 1727.00 | -1.71% | 1,060,800 |
| 2025-12-15 | 1764.00 | 1781.50 | 1749.00 | 1757.00 | -0.40% | 968,800 |
| 2025-12-12 | 1740.00 | 1770.00 | 1729.00 | 1764.00 | +2.65% | 790,800 |
| 2025-12-11 | 1742.00 | 1742.00 | 1711.50 | 1718.50 | +0.29% | 503,800 |
| 2025-12-10 | 1708.50 | 1739.00 | 1703.00 | 1713.50 | +1.24% | 853,400 |
| 2025-12-09 | 1694.50 | 1707.00 | 1682.50 | 1692.50 | +0.03% | 660,200 |
| 2025-12-08 | 1700.00 | 1702.00 | 1680.00 | 1692.00 | +1.17% | 818,800 |
| 2025-12-05 | 1697.50 | 1708.00 | 1666.00 | 1672.50 | -0.77% | 702,800 |
| 2025-12-04 | 1675.50 | 1696.50 | 1672.00 | 1685.50 | +0.87% | 646,400 |
| 2025-12-03 | 1690.00 | 1702.00 | 1671.00 | 1671.00 | -0.54% | 738,200 |
| 2025-12-02 | 1681.50 | 1690.00 | 1669.00 | 1680.00 | +0.45% | 558,600 |
| 2025-12-01 | 1730.00 | 1731.50 | 1668.00 | 1672.50 | -3.10% | 876,600 |
| 2025-11-28 | 1682.50 | 1745.50 | 1681.00 | 1726.00 | +2.98% | 1,016,000 |
| 2025-11-27 | 1698.50 | 1717.00 | 1676.00 | 1676.00 | +0.15% | 823,600 |
| 2025-11-26 | 1680.00 | 1704.00 | 1673.50 | 1673.50 | +1.58% | 962,800 |
| 2025-11-25 | 1640.00 | 1649.00 | 1610.00 | 1647.50 | +1.29% | 770,800 |
| 2025-11-21 | 1596.50 | 1634.00 | 1596.50 | 1626.50 | +1.12% | 543,400 |
| 2025-11-20 | 1623.50 | 1627.00 | 1605.50 | 1608.50 | +0.81% | 442,400 |
| 2025-11-19 | 1604.00 | 1607.00 | 1572.00 | 1595.50 | -0.25% | 489,400 |
| 2025-11-18 | 1638.00 | 1639.50 | 1594.50 | 1599.50 | -2.23% | 572,400 |
| 2025-11-17 | 1636.50 | 1637.00 | 1618.00 | 1636.00 | -0.06% | 429,000 |
| 2025-11-14 | 1621.00 | 1640.00 | 1610.00 | 1637.00 | +0.99% | 358,400 |
| 2025-11-13 | 1638.50 | 1642.50 | 1620.50 | 1621.00 | -0.70% | 343,400 |
| 2025-11-12 | 1606.50 | 1632.50 | 1600.50 | 1632.50 | +2.87% | 525,400 |
| 2025-11-11 | 1603.50 | 1607.50 | 1585.00 | 1587.00 | -1.31% | 439,600 |
| 2025-11-10 | 1590.50 | 1608.00 | 1580.50 | 1608.00 | +1.97% | 446,000 |
| 2025-11-07 | 1580.00 | 1584.50 | 1558.00 | 1577.00 | -0.19% | 314,800 |
| 2025-11-06 | 1567.50 | 1595.00 | 1563.50 | 1580.00 | +1.22% | 529,000 |
| 2025-11-05 | 1548.50 | 1579.00 | 1519.50 | 1561.00 | +0.39% | 663,600 |
| 2025-11-04 | 1550.50 | 1580.00 | 1534.00 | 1555.00 | -0.42% | 738,400 |
| 2025-10-31 | 1599.50 | 1602.50 | 1515.00 | 1561.50 | -0.79% | 902,200 |
| 2025-10-30 | 1551.00 | 1578.50 | 1551.00 | 1574.00 | +1.48% | 675,000 |
| 2025-10-29 | 1575.50 | 1580.00 | 1551.00 | 1551.00 | -1.05% | 542,200 |
| 2025-10-28 | 1632.50 | 1632.50 | 1566.00 | 1567.50 | -4.33% | 775,800 |
| 2025-10-27 | 1605.00 | 1644.00 | 1599.00 | 1638.50 | +4.20% | 1,045,200 |
| 2025-10-24 | 1576.00 | 1584.00 | 1572.50 | 1572.50 | -0.29% | 320,400 |
| 2025-10-23 | 1572.50 | 1583.50 | 1565.00 | 1577.00 | +0.16% | 306,200 |
| 2025-10-22 | 1549.50 | 1574.50 | 1545.00 | 1574.50 | +1.61% | 1,103,600 |
| 2025-10-21 | 1545.50 | 1556.00 | 1540.00 | 1549.50 | +0.78% | 369,800 |
| 2025-10-20 | 1533.00 | 1538.50 | 1517.50 | 1537.50 | +1.69% | 270,800 |
| 2025-10-17 | 1508.00 | 1518.00 | 1506.50 | 1512.00 | -0.23% | 318,600 |
| 2025-10-16 | 1532.50 | 1541.00 | 1512.50 | 1515.50 | -0.79% | 478,400 |
| 2025-10-15 | 1503.00 | 1532.50 | 1502.50 | 1527.50 | +2.19% | 393,400 |
| 2025-10-14 | 1502.00 | 1527.00 | 1486.50 | 1494.80 | -2.04% | 656,600 |
| 2025-10-10 | 1560.00 | 1560.00 | 1526.00 | 1526.00 | -2.90% | 525,800 |
| 2025-10-09 | 1558.00 | 1573.00 | 1551.50 | 1571.50 | +0.58% | 513,800 |
| 2025-10-08 | 1562.50 | 1574.50 | 1558.00 | 1562.50 | +0.90% | 349,200 |
| 2025-10-07 | 1564.00 | 1571.50 | 1546.50 | 1548.50 | -0.96% | 378,600 |
| 2025-10-06 | 1600.00 | 1605.00 | 1558.00 | 1563.50 | +1.59% | 599,000 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+11.00%）。最弱月份：3月（-4.99%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
KANEMATSU CORPORATION（8020.T）最新收盤價是多少？
2026-10-16 收於 2400.00，來自Closelook數據湖的每日價格紀錄。
8020.T 的52週最高價和最低價是多少？
過去52週最高 2468.00、最低 1506.50（截至 2026-10-16）。
KANEMATSU CORPORATION 歷史上最強和最弱的月份是哪個？
歷史上，8020.T 最強的日曆月份是11月（平均 +11.00%），最弱的是3月（平均 -4.99%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。