Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 7,440.00
+4.00 (0.05%)
Jan 14, 2026, 3:30 PM JST
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 7,408.00 | 7,475.00 | 7,316.00 | 7,462.00 | - | 0.35% | 263,600 |
| 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 |
| Dec 17, 2025 | 6,727.00 | 6,744.00 | 6,575.00 | 6,636.00 | 6,636.00 | -1.41% | 435,500 |
| Dec 16, 2025 | 6,945.00 | 6,945.00 | 6,731.00 | 6,731.00 | 6,731.00 | -1.91% | 443,700 |
| Dec 15, 2025 | 6,840.00 | 6,927.00 | 6,820.00 | 6,862.00 | 6,862.00 | -0.42% | 376,600 |
| Dec 12, 2025 | 6,769.00 | 6,903.00 | 6,700.00 | 6,891.00 | 6,891.00 | 2.90% | 534,000 |
| Dec 11, 2025 | 6,847.00 | 6,951.00 | 6,626.00 | 6,697.00 | 6,697.00 | -0.74% | 855,100 |
| Dec 10, 2025 | 6,697.00 | 6,747.00 | 6,604.00 | 6,747.00 | 6,747.00 | 3.13% | 628,700 |
| Dec 9, 2025 | 6,565.00 | 6,616.00 | 6,478.00 | 6,542.00 | 6,542.00 | 0.14% | 329,600 |
| Dec 8, 2025 | 6,494.00 | 6,577.00 | 6,467.00 | 6,533.00 | 6,533.00 | 1.51% | 348,700 |
| Dec 5, 2025 | 6,496.00 | 6,522.00 | 6,424.00 | 6,436.00 | 6,436.00 | -0.68% | 378,900 |
| Dec 4, 2025 | 6,481.00 | 6,528.00 | 6,424.00 | 6,480.00 | 6,480.00 | 0.02% | 444,000 |
| Dec 3, 2025 | 6,368.00 | 6,533.00 | 6,340.00 | 6,479.00 | 6,479.00 | 2.03% | 490,200 |
| Dec 2, 2025 | 6,364.00 | 6,421.00 | 6,280.00 | 6,350.00 | 6,350.00 | -0.95% | 356,400 |
| Dec 1, 2025 | 6,554.00 | 6,583.00 | 6,411.00 | 6,411.00 | 6,411.00 | -1.13% | 470,700 |
| Nov 28, 2025 | 6,412.00 | 6,524.00 | 6,343.00 | 6,484.00 | 6,484.00 | 0.59% | 433,700 |
| Nov 27, 2025 | 6,402.00 | 6,531.00 | 6,394.00 | 6,446.00 | 6,446.00 | 0.86% | 764,200 |
| Nov 26, 2025 | 6,250.00 | 6,391.00 | 6,227.00 | 6,391.00 | 6,391.00 | 0.95% | 573,100 |
| Nov 25, 2025 | 6,249.00 | 6,416.00 | 6,210.00 | 6,331.00 | 6,331.00 | -0.28% | 389,500 |
| Nov 21, 2025 | 6,261.00 | 6,372.00 | 6,257.00 | 6,349.00 | 6,349.00 | 0.51% | 399,400 |
| Nov 20, 2025 | 6,300.00 | 6,376.00 | 6,239.00 | 6,317.00 | 6,317.00 | 2.07% | 343,500 |
| Nov 19, 2025 | 6,201.00 | 6,256.00 | 6,145.00 | 6,189.00 | 6,189.00 | 0.31% | 450,400 |
| Nov 18, 2025 | 6,231.00 | 6,300.00 | 6,110.00 | 6,170.00 | 6,170.00 | -2.23% | 425,900 |
| Nov 17, 2025 | 6,185.00 | 6,323.00 | 6,159.00 | 6,311.00 | 6,311.00 | 1.68% | 438,100 |
| Nov 14, 2025 | 6,275.00 | 6,310.00 | 6,154.00 | 6,207.00 | 6,207.00 | -2.83% | 409,200 |
| Nov 13, 2025 | 6,197.00 | 6,445.00 | 6,195.00 | 6,388.00 | 6,388.00 | 3.08% | 524,800 |
| Nov 12, 2025 | 6,207.00 | 6,265.00 | 6,170.00 | 6,197.00 | 6,197.00 | -0.10% | 313,200 |
| Nov 11, 2025 | 6,255.00 | 6,288.00 | 6,155.00 | 6,203.00 | 6,203.00 | 0.45% | 405,000 |
| Nov 10, 2025 | 6,226.00 | 6,245.00 | 6,162.00 | 6,175.00 | 6,175.00 | -0.99% | 554,200 |
| 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 |