Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 7,386.00
-35.00 (-0.47%)
At close: Mar 26, 2026
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7,362.00 | 7,465.00 | 7,321.00 | 7,421.00 | 7,421.00 | 2.90% | 579,500 |
| Mar 24, 2026 | 7,137.00 | 7,212.00 | 7,052.00 | 7,212.00 | 7,212.00 | 3.96% | 572,500 |
| Mar 23, 2026 | 6,945.00 | 7,030.00 | 6,763.00 | 6,937.00 | 6,937.00 | -5.10% | 735,400 |
| Mar 19, 2026 | 7,485.00 | 7,503.00 | 7,300.00 | 7,310.00 | 7,310.00 | -4.26% | 683,300 |
| Mar 18, 2026 | 7,547.00 | 7,656.00 | 7,465.00 | 7,635.00 | 7,635.00 | 1.83% | 589,500 |
| Mar 17, 2026 | 7,449.00 | 7,578.00 | 7,437.00 | 7,498.00 | 7,498.00 | 1.50% | 570,100 |
| Mar 16, 2026 | 7,493.00 | 7,496.00 | 7,326.00 | 7,387.00 | 7,387.00 | -1.85% | 665,500 |
| Mar 13, 2026 | 7,335.00 | 7,615.00 | 7,301.00 | 7,526.00 | 7,526.00 | 0.56% | 687,700 |
| Mar 12, 2026 | 7,541.00 | 7,603.00 | 7,435.00 | 7,484.00 | 7,484.00 | -2.69% | 434,800 |
| Mar 11, 2026 | 7,641.00 | 7,790.00 | 7,641.00 | 7,691.00 | 7,691.00 | 1.48% | 623,100 |
| Mar 10, 2026 | 7,528.00 | 7,676.00 | 7,507.00 | 7,579.00 | 7,579.00 | 3.26% | 667,400 |
| Mar 9, 2026 | 7,392.00 | 7,509.00 | 7,194.00 | 7,340.00 | 7,340.00 | -7.19% | 941,200 |
| Mar 6, 2026 | 7,930.00 | 8,009.00 | 7,790.00 | 7,909.00 | 7,909.00 | -2.77% | 607,000 |
| Mar 5, 2026 | 8,365.00 | 8,407.00 | 8,065.00 | 8,134.00 | 8,134.00 | -0.32% | 906,400 |
| 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 |