Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 6,237.00
-55.00 (-0.87%)
Nov 7, 2025, 3:30 PM JST
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6,223.00 | 6,267.00 | 6,185.00 | 6,237.00 | 6,237.00 | -0.87% | 406,200 |
| Nov 6, 2025 | 6,200.00 | 6,362.00 | 6,160.00 | 6,292.00 | 6,292.00 | 2.08% | 466,800 |
| Nov 5, 2025 | 6,190.00 | 6,222.00 | 6,000.00 | 6,164.00 | 6,164.00 | -1.61% | 852,100 |
| Nov 4, 2025 | 6,158.00 | 6,396.00 | 6,132.00 | 6,265.00 | 6,265.00 | 1.41% | 629,600 |
| Oct 31, 2025 | 6,077.00 | 6,194.00 | 6,059.00 | 6,178.00 | 6,178.00 | 2.18% | 755,600 |
| Oct 30, 2025 | 6,158.00 | 6,280.00 | 5,911.00 | 6,046.00 | 6,046.00 | -1.82% | 1,639,100 |
| Oct 29, 2025 | 5,998.00 | 6,158.00 | 5,967.00 | 6,158.00 | 6,158.00 | 19.39% | 1,475,800 |
| Oct 28, 2025 | 5,376.00 | 5,384.00 | 5,150.00 | 5,158.00 | 5,158.00 | -3.79% | 835,400 |
| Oct 27, 2025 | 5,290.00 | 5,390.00 | 5,290.00 | 5,361.00 | 5,361.00 | 1.40% | 476,100 |
| Oct 24, 2025 | 5,273.00 | 5,310.00 | 5,216.00 | 5,287.00 | 5,287.00 | 0.44% | 282,100 |
| Oct 23, 2025 | 5,150.00 | 5,280.00 | 5,150.00 | 5,264.00 | 5,264.00 | 0.96% | 257,000 |
| Oct 22, 2025 | 5,164.00 | 5,218.00 | 5,113.00 | 5,214.00 | 5,214.00 | 1.60% | 346,100 |
| Oct 21, 2025 | 5,117.00 | 5,193.00 | 5,059.00 | 5,132.00 | 5,132.00 | -0.06% | 274,100 |
| Oct 20, 2025 | 5,179.00 | 5,187.00 | 5,101.00 | 5,135.00 | 5,135.00 | 0.57% | 392,500 |
| Oct 17, 2025 | 5,120.00 | 5,190.00 | 5,075.00 | 5,106.00 | 5,106.00 | -1.33% | 502,100 |
| Oct 16, 2025 | 5,166.00 | 5,188.00 | 5,119.00 | 5,175.00 | 5,175.00 | 0.92% | 393,800 |
| Oct 15, 2025 | 5,105.00 | 5,144.00 | 5,087.00 | 5,128.00 | 5,128.00 | 1.40% | 347,700 |
| Oct 14, 2025 | 5,030.00 | 5,136.00 | 4,997.00 | 5,057.00 | 5,057.00 | -0.37% | 373,900 |
| Oct 10, 2025 | 5,110.00 | 5,122.00 | 5,051.00 | 5,076.00 | 5,076.00 | -1.95% | 488,000 |
| Oct 9, 2025 | 5,132.00 | 5,186.00 | 5,118.00 | 5,177.00 | 5,177.00 | 0.43% | 297,700 |
| Oct 8, 2025 | 5,134.00 | 5,282.00 | 5,128.00 | 5,155.00 | 5,155.00 | 0.41% | 335,300 |
| Oct 7, 2025 | 5,213.00 | 5,235.00 | 5,123.00 | 5,134.00 | 5,134.00 | -1.84% | 299,300 |
| Oct 6, 2025 | 5,151.00 | 5,279.00 | 5,092.00 | 5,230.00 | 5,230.00 | 3.75% | 556,400 |
| Oct 3, 2025 | 4,925.00 | 5,051.00 | 4,918.00 | 5,041.00 | 5,041.00 | 2.25% | 393,800 |
| Oct 2, 2025 | 5,005.00 | 5,038.00 | 4,894.00 | 4,930.00 | 4,930.00 | -2.14% | 558,400 |
| Oct 1, 2025 | 5,081.00 | 5,081.00 | 4,978.00 | 5,038.00 | 5,038.00 | -0.45% | 404,000 |
| Sep 30, 2025 | 5,103.00 | 5,119.00 | 5,029.00 | 5,061.00 | 5,061.00 | -1.38% | 407,600 |
| Sep 29, 2025 | 5,249.00 | 5,249.00 | 5,100.00 | 5,132.00 | 5,132.00 | -2.30% | 375,800 |
| Sep 26, 2025 | 5,189.00 | 5,269.00 | 5,166.00 | 5,253.00 | 5,203.00 | 1.74% | 523,300 |
| Sep 25, 2025 | 5,166.00 | 5,184.00 | 5,121.00 | 5,163.00 | 5,113.86 | 0.12% | 513,900 |
| Sep 24, 2025 | 5,025.00 | 5,181.00 | 5,014.00 | 5,157.00 | 5,107.91 | -1.30% | 616,600 |
| Sep 22, 2025 | 5,256.00 | 5,290.00 | 5,207.00 | 5,225.00 | 5,175.27 | -0.59% | 277,800 |
| Sep 19, 2025 | 5,223.00 | 5,297.00 | 5,210.00 | 5,256.00 | 5,205.97 | 0.75% | 503,800 |
| Sep 18, 2025 | 5,181.00 | 5,217.00 | 5,130.00 | 5,217.00 | 5,167.34 | 0.69% | 314,400 |
| Sep 17, 2025 | 5,270.00 | 5,292.00 | 5,177.00 | 5,181.00 | 5,131.69 | -2.94% | 419,800 |
| Sep 16, 2025 | 5,278.00 | 5,350.00 | 5,278.00 | 5,338.00 | 5,287.19 | 1.29% | 419,800 |
| Sep 12, 2025 | 5,383.00 | 5,390.00 | 5,270.00 | 5,270.00 | 5,219.84 | -1.33% | 403,500 |
| Sep 11, 2025 | 5,334.00 | 5,400.00 | 5,306.00 | 5,341.00 | 5,290.16 | 1.00% | 403,500 |
| Sep 10, 2025 | 5,238.00 | 5,336.00 | 5,231.00 | 5,288.00 | 5,237.67 | 0.78% | 350,500 |
| Sep 9, 2025 | 5,226.00 | 5,287.00 | 5,201.00 | 5,247.00 | 5,197.06 | 0.08% | 342,600 |
| Sep 8, 2025 | 5,230.00 | 5,270.00 | 5,190.00 | 5,243.00 | 5,193.10 | 0.54% | 394,200 |
| Sep 5, 2025 | 5,324.00 | 5,330.00 | 5,175.00 | 5,215.00 | 5,165.36 | -1.32% | 448,500 |
| Sep 4, 2025 | 5,248.00 | 5,312.00 | 5,238.00 | 5,285.00 | 5,234.70 | 1.01% | 350,300 |
| Sep 3, 2025 | 5,293.00 | 5,311.00 | 5,194.00 | 5,232.00 | 5,182.20 | -0.63% | 357,300 |
| Sep 2, 2025 | 5,317.00 | 5,348.00 | 5,204.00 | 5,265.00 | 5,214.89 | -0.96% | 304,000 |
| Sep 1, 2025 | 5,231.00 | 5,342.00 | 5,231.00 | 5,316.00 | 5,265.39 | 0.83% | 352,300 |
| Aug 29, 2025 | 5,235.00 | 5,287.00 | 5,197.00 | 5,272.00 | 5,221.81 | 0.34% | 423,500 |
| Aug 28, 2025 | 5,185.00 | 5,261.00 | 5,183.00 | 5,254.00 | 5,203.98 | 0.92% | 422,400 |
| Aug 27, 2025 | 5,168.00 | 5,239.00 | 5,166.00 | 5,206.00 | 5,156.44 | 0.75% | 367,000 |
| Aug 26, 2025 | 5,289.00 | 5,306.00 | 5,126.00 | 5,167.00 | 5,117.81 | -1.79% | 803,100 |