Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 8,172.00
+12.00 (0.15%)
Mar 5, 2026, 2:15 PM JST
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,365.00 | 8,407.00 | 8,279.00 | 8,332.00 | - | 2.11% | 1,063,600 |
| Mar 4, 2026 | 8,162.00 | 8,280.00 | 7,980.00 | 8,160.00 | 8,160.00 | -1.83% | 978,700 |
| Mar 3, 2026 | 8,440.00 | 8,580.00 | 8,270.00 | 8,312.00 | 8,312.00 | -0.94% | 522,100 |
| Mar 2, 2026 | 8,140.00 | 8,415.00 | 8,122.00 | 8,391.00 | 8,391.00 | -1.14% | 564,100 |
| Feb 27, 2026 | 8,255.00 | 8,537.00 | 8,243.00 | 8,488.00 | 8,488.00 | 1.90% | 644,100 |
| Feb 26, 2026 | 8,200.00 | 8,515.00 | 8,159.00 | 8,330.00 | 8,330.00 | 2.16% | 645,200 |
| Feb 25, 2026 | 8,181.00 | 8,285.00 | 7,953.00 | 8,154.00 | 8,154.00 | -0.75% | 750,800 |
| Feb 24, 2026 | 8,203.00 | 8,253.00 | 8,000.00 | 8,216.00 | 8,216.00 | 1.63% | 708,500 |
| Feb 20, 2026 | 8,050.00 | 8,107.00 | 7,910.00 | 8,084.00 | 8,084.00 | 0.29% | 735,300 |
| Feb 19, 2026 | 8,001.00 | 8,083.00 | 7,962.00 | 8,061.00 | 8,061.00 | -0.42% | 696,300 |
| Feb 18, 2026 | 8,000.00 | 8,156.00 | 7,949.00 | 8,095.00 | 8,095.00 | 1.15% | 651,000 |
| Feb 17, 2026 | 7,939.00 | 8,048.00 | 7,830.00 | 8,003.00 | 8,003.00 | 1.55% | 571,000 |
| Feb 16, 2026 | 8,012.00 | 8,029.00 | 7,792.00 | 7,881.00 | 7,881.00 | -1.89% | 789,000 |
| Feb 13, 2026 | 8,185.00 | 8,228.00 | 7,855.00 | 8,033.00 | 8,033.00 | -3.88% | 915,600 |
| Feb 12, 2026 | 7,969.00 | 8,357.00 | 7,945.00 | 8,357.00 | 8,357.00 | 5.77% | 1,086,300 |
| Feb 10, 2026 | 7,892.00 | 7,967.00 | 7,812.00 | 7,901.00 | 7,901.00 | 0.20% | 729,400 |
| Feb 9, 2026 | 7,550.00 | 7,896.00 | 7,447.00 | 7,885.00 | 7,885.00 | 8.06% | 1,377,600 |
| Feb 6, 2026 | 7,050.00 | 7,342.00 | 7,034.00 | 7,297.00 | 7,297.00 | 4.09% | 649,100 |
| Feb 5, 2026 | 7,045.00 | 7,172.00 | 6,879.00 | 7,010.00 | 7,010.00 | 1.04% | 880,600 |
| Feb 4, 2026 | 6,952.00 | 6,997.00 | 6,719.00 | 6,938.00 | 6,938.00 | 0.52% | 891,000 |
| Feb 3, 2026 | 6,750.00 | 6,943.00 | 6,693.00 | 6,902.00 | 6,902.00 | 3.79% | 966,400 |
| Feb 2, 2026 | 6,996.00 | 6,996.00 | 6,570.00 | 6,650.00 | 6,650.00 | -2.75% | 1,603,300 |
| Jan 30, 2026 | 6,900.00 | 7,040.00 | 6,771.00 | 6,838.00 | 6,838.00 | -9.57% | 1,997,400 |
| Jan 29, 2026 | 7,401.00 | 7,663.00 | 7,184.00 | 7,562.00 | 7,562.00 | 1.54% | 1,443,300 |
| Jan 28, 2026 | 7,450.00 | 7,509.00 | 7,376.00 | 7,447.00 | 7,447.00 | -0.51% | 485,200 |
| Jan 27, 2026 | 7,490.00 | 7,542.00 | 7,388.00 | 7,485.00 | 7,485.00 | -0.76% | 592,100 |
| Jan 26, 2026 | 7,550.00 | 7,650.00 | 7,501.00 | 7,542.00 | 7,542.00 | -1.75% | 614,700 |
| Jan 23, 2026 | 7,573.00 | 7,680.00 | 7,555.00 | 7,676.00 | 7,676.00 | 1.21% | 595,000 |
| Jan 22, 2026 | 7,577.00 | 7,634.00 | 7,500.00 | 7,584.00 | 7,584.00 | 0.45% | 630,000 |
| Jan 21, 2026 | 7,411.00 | 7,608.00 | 7,382.00 | 7,550.00 | 7,550.00 | 0.98% | 464,600 |
| Jan 20, 2026 | 7,554.00 | 7,575.00 | 7,391.00 | 7,477.00 | 7,477.00 | -0.93% | 554,500 |
| Jan 19, 2026 | 7,521.00 | 7,568.00 | 7,426.00 | 7,547.00 | 7,547.00 | -0.07% | 615,300 |
| Jan 16, 2026 | 7,430.00 | 7,552.00 | 7,384.00 | 7,552.00 | 7,552.00 | 1.71% | 404,700 |
| Jan 15, 2026 | 7,440.00 | 7,499.00 | 7,403.00 | 7,425.00 | 7,425.00 | -0.20% | 453,800 |
| Jan 14, 2026 | 7,408.00 | 7,475.00 | 7,316.00 | 7,440.00 | 7,440.00 | 0.05% | 564,200 |
| Jan 13, 2026 | 7,425.00 | 7,476.00 | 7,316.00 | 7,436.00 | 7,436.00 | 2.78% | 508,500 |
| Jan 9, 2026 | 7,145.00 | 7,259.00 | 7,044.00 | 7,235.00 | 7,235.00 | 0.21% | 517,700 |
| Jan 8, 2026 | 7,100.00 | 7,259.00 | 7,100.00 | 7,220.00 | 7,220.00 | 1.42% | 364,300 |
| Jan 7, 2026 | 7,060.00 | 7,209.00 | 7,060.00 | 7,119.00 | 7,119.00 | -1.26% | 443,600 |
| Jan 6, 2026 | 7,015.00 | 7,224.00 | 7,013.00 | 7,210.00 | 7,210.00 | 2.84% | 436,100 |
| Jan 5, 2026 | 6,922.00 | 7,024.00 | 6,897.00 | 7,011.00 | 7,011.00 | 3.21% | 456,400 |
| Dec 30, 2025 | 6,867.00 | 6,911.00 | 6,793.00 | 6,793.00 | 6,793.00 | -1.22% | 357,100 |
| Dec 29, 2025 | 6,909.00 | 6,942.00 | 6,817.00 | 6,877.00 | 6,877.00 | 0.15% | 332,700 |
| Dec 26, 2025 | 6,894.00 | 6,907.00 | 6,843.00 | 6,867.00 | 6,867.00 | -0.03% | 297,400 |
| Dec 25, 2025 | 6,910.00 | 6,910.00 | 6,829.00 | 6,869.00 | 6,869.00 | 0.10% | 137,300 |
| Dec 24, 2025 | 6,920.00 | 6,985.00 | 6,843.00 | 6,862.00 | 6,862.00 | -0.59% | 276,100 |
| Dec 23, 2025 | 6,879.00 | 6,927.00 | 6,798.00 | 6,903.00 | 6,903.00 | 0.33% | 306,000 |
| Dec 22, 2025 | 6,900.00 | 6,940.00 | 6,869.00 | 6,880.00 | 6,880.00 | 0.28% | 412,000 |
| Dec 19, 2025 | 6,745.00 | 6,893.00 | 6,702.00 | 6,861.00 | 6,861.00 | 3.78% | 667,800 |
| Dec 18, 2025 | 6,604.00 | 6,674.00 | 6,585.00 | 6,611.00 | 6,611.00 | -0.38% | 291,900 |