Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 5,215.00
-70.00 (-1.32%)
Sep 5, 2025, 3:30 PM JST
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,324.00 | 5,330.00 | 5,175.00 | 5,215.00 | 5,215.00 | -1.32% | 448,500 |
| Sep 4, 2025 | 5,248.00 | 5,312.00 | 5,238.00 | 5,285.00 | 5,285.00 | 1.01% | 350,300 |
| Sep 3, 2025 | 5,293.00 | 5,311.00 | 5,194.00 | 5,232.00 | 5,232.00 | -0.63% | 357,300 |
| Sep 2, 2025 | 5,317.00 | 5,348.00 | 5,204.00 | 5,265.00 | 5,265.00 | -0.96% | 304,000 |
| Sep 1, 2025 | 5,231.00 | 5,342.00 | 5,231.00 | 5,316.00 | 5,316.00 | 0.83% | 352,300 |
| Aug 29, 2025 | 5,235.00 | 5,287.00 | 5,197.00 | 5,272.00 | 5,272.00 | 0.34% | 423,500 |
| Aug 28, 2025 | 5,185.00 | 5,261.00 | 5,183.00 | 5,254.00 | 5,254.00 | 0.92% | 422,400 |
| Aug 27, 2025 | 5,168.00 | 5,239.00 | 5,166.00 | 5,206.00 | 5,206.00 | 0.75% | 367,000 |
| Aug 26, 2025 | 5,289.00 | 5,306.00 | 5,126.00 | 5,167.00 | 5,167.00 | -1.79% | 803,100 |
| Aug 25, 2025 | 5,337.00 | 5,393.00 | 5,261.00 | 5,261.00 | 5,261.00 | -1.68% | 427,500 |
| Aug 22, 2025 | 5,319.00 | 5,364.00 | 5,265.00 | 5,351.00 | 5,351.00 | 1.36% | 553,700 |
| Aug 21, 2025 | 5,270.00 | 5,279.00 | 5,218.00 | 5,279.00 | 5,279.00 | -0.11% | 367,700 |
| Aug 20, 2025 | 5,245.00 | 5,308.00 | 5,146.00 | 5,285.00 | 5,285.00 | -0.04% | 580,800 |
| Aug 19, 2025 | 5,244.00 | 5,293.00 | 5,165.00 | 5,287.00 | 5,287.00 | 0.76% | 763,300 |
| Aug 18, 2025 | 5,310.00 | 5,352.00 | 5,221.00 | 5,247.00 | 5,247.00 | -1.93% | 555,400 |
| Aug 15, 2025 | 5,357.00 | 5,360.00 | 5,283.00 | 5,350.00 | 5,350.00 | -0.13% | 489,600 |
| Aug 14, 2025 | 5,286.00 | 5,357.00 | 5,183.00 | 5,357.00 | 5,357.00 | 0.66% | 580,300 |
| Aug 13, 2025 | 5,313.00 | 5,370.00 | 5,257.00 | 5,322.00 | 5,322.00 | 0.15% | 705,600 |
| Aug 12, 2025 | 5,376.00 | 5,418.00 | 5,314.00 | 5,314.00 | 5,314.00 | 0.61% | 869,500 |
| Aug 8, 2025 | 5,227.00 | 5,312.00 | 5,205.00 | 5,282.00 | 5,282.00 | 1.42% | 704,800 |
| Aug 7, 2025 | 5,174.00 | 5,239.00 | 5,134.00 | 5,208.00 | 5,208.00 | 1.72% | 908,400 |
| Aug 6, 2025 | 4,950.00 | 5,138.00 | 4,937.00 | 5,120.00 | 5,120.00 | 3.96% | 968,400 |
| Aug 5, 2025 | 4,906.00 | 4,946.00 | 4,850.00 | 4,925.00 | 4,925.00 | 0.70% | 666,000 |
| Aug 4, 2025 | 4,794.00 | 4,936.00 | 4,747.00 | 4,891.00 | 4,891.00 | 1.20% | 741,100 |
| Aug 1, 2025 | 4,558.00 | 4,910.00 | 4,558.00 | 4,833.00 | 4,833.00 | 1.36% | 1,383,000 |
| Jul 31, 2025 | 4,740.00 | 4,809.00 | 4,734.00 | 4,768.00 | 4,768.00 | 0.85% | 667,700 |
| Jul 30, 2025 | 4,699.00 | 4,735.00 | 4,656.00 | 4,728.00 | 4,728.00 | 0.92% | 643,100 |
| Jul 29, 2025 | 4,657.00 | 4,710.00 | 4,641.00 | 4,685.00 | 4,685.00 | 0.60% | 564,000 |
| Jul 28, 2025 | 4,710.00 | 4,743.00 | 4,657.00 | 4,657.00 | 4,657.00 | -0.21% | 612,000 |
| Jul 25, 2025 | 4,680.00 | 4,686.00 | 4,632.00 | 4,667.00 | 4,667.00 | 1.24% | 539,300 |
| Jul 24, 2025 | 4,597.00 | 4,610.00 | 4,518.00 | 4,610.00 | 4,610.00 | 0.48% | 668,500 |
| Jul 23, 2025 | 4,607.00 | 4,635.00 | 4,553.00 | 4,588.00 | 4,588.00 | -0.61% | 637,600 |
| Jul 22, 2025 | 4,593.00 | 4,651.00 | 4,578.00 | 4,616.00 | 4,616.00 | 1.36% | 424,600 |
| Jul 18, 2025 | 4,557.00 | 4,570.00 | 4,530.00 | 4,554.00 | 4,554.00 | -0.37% | 338,300 |
| Jul 17, 2025 | 4,515.00 | 4,580.00 | 4,515.00 | 4,571.00 | 4,571.00 | 1.33% | 361,100 |
| Jul 16, 2025 | 4,459.00 | 4,526.00 | 4,445.00 | 4,511.00 | 4,511.00 | 0.96% | 342,900 |
| Jul 15, 2025 | 4,484.00 | 4,510.00 | 4,440.00 | 4,468.00 | 4,468.00 | 0.07% | 294,800 |
| Jul 14, 2025 | 4,436.00 | 4,492.00 | 4,408.00 | 4,465.00 | 4,465.00 | 1.20% | 324,700 |
| Jul 11, 2025 | 4,468.00 | 4,520.00 | 4,412.00 | 4,412.00 | 4,412.00 | -1.25% | 517,000 |
| Jul 10, 2025 | 4,497.00 | 4,520.00 | 4,458.00 | 4,468.00 | 4,468.00 | 0.61% | 517,600 |
| Jul 9, 2025 | 4,430.00 | 4,457.00 | 4,406.00 | 4,441.00 | 4,441.00 | 0.59% | 366,400 |
| Jul 8, 2025 | 4,397.00 | 4,430.00 | 4,382.00 | 4,415.00 | 4,415.00 | 0.07% | 466,100 |
| Jul 7, 2025 | 4,398.00 | 4,432.00 | 4,378.00 | 4,412.00 | 4,412.00 | 1.01% | 487,600 |
| Jul 4, 2025 | 4,311.00 | 4,372.00 | 4,304.00 | 4,368.00 | 4,368.00 | 1.32% | 398,200 |
| Jul 3, 2025 | 4,407.00 | 4,428.00 | 4,236.00 | 4,311.00 | 4,311.00 | -1.75% | 564,300 |
| Jul 2, 2025 | 4,388.00 | 4,474.00 | 4,370.00 | 4,388.00 | 4,388.00 | -0.23% | 782,500 |
| Jul 1, 2025 | 4,297.00 | 4,406.00 | 4,279.00 | 4,398.00 | 4,398.00 | 3.70% | 707,900 |
| Jun 30, 2025 | 4,196.00 | 4,265.00 | 4,187.00 | 4,241.00 | 4,241.00 | 1.34% | 433,900 |
| Jun 27, 2025 | 4,184.00 | 4,219.00 | 4,165.00 | 4,185.00 | 4,185.00 | -0.38% | 345,500 |
| Jun 26, 2025 | 4,200.00 | 4,215.00 | 4,151.00 | 4,201.00 | 4,201.00 | 1.30% | 409,600 |