Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 6,484.00
+38.00 (0.59%)
At close: Nov 28, 2025
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 5,193.00 | 1.74% | 523,300 |
| Sep 25, 2025 | 5,166.00 | 5,184.00 | 5,121.00 | 5,163.00 | 5,104.03 | 0.12% | 513,900 |
| Sep 24, 2025 | 5,025.00 | 5,181.00 | 5,014.00 | 5,157.00 | 5,098.10 | -1.30% | 616,600 |
| Sep 22, 2025 | 5,256.00 | 5,290.00 | 5,207.00 | 5,225.00 | 5,165.32 | -0.59% | 277,800 |
| Sep 19, 2025 | 5,223.00 | 5,297.00 | 5,210.00 | 5,256.00 | 5,195.97 | 0.75% | 503,800 |
| Sep 18, 2025 | 5,181.00 | 5,217.00 | 5,130.00 | 5,217.00 | 5,157.41 | 0.69% | 314,400 |
| Sep 17, 2025 | 5,270.00 | 5,292.00 | 5,177.00 | 5,181.00 | 5,121.82 | -2.94% | 419,800 |
| Sep 16, 2025 | 5,278.00 | 5,350.00 | 5,278.00 | 5,338.00 | 5,277.03 | 1.29% | 329,900 |