Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 7,795.00
+321.00 (4.29%)
Jul 27, 2026, 3:30 PM JST
Kinden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7,774.00 | 7,838.00 | 7,459.00 | 7,795.00 | 7,795.00 | 4.29% | 1,175,200 |
| Jul 24, 2026 | 7,310.00 | 7,520.00 | 7,269.00 | 7,474.00 | 7,474.00 | 1.07% | 649,900 |
| Jul 23, 2026 | 7,367.00 | 7,512.00 | 7,340.00 | 7,395.00 | 7,395.00 | 0.75% | 684,200 |
| Jul 22, 2026 | 7,260.00 | 7,434.00 | 7,211.00 | 7,340.00 | 7,340.00 | 1.72% | 659,500 |
| Jul 21, 2026 | 7,083.00 | 7,260.00 | 7,036.00 | 7,216.00 | 7,216.00 | 1.86% | 770,200 |
| Jul 17, 2026 | 7,244.00 | 7,347.00 | 6,951.00 | 7,084.00 | 7,084.00 | -4.15% | 750,600 |
| Jul 16, 2026 | 7,536.00 | 7,579.00 | 7,387.00 | 7,391.00 | 7,391.00 | -2.14% | 441,800 |
| Jul 15, 2026 | 7,445.00 | 7,564.00 | 7,377.00 | 7,553.00 | 7,553.00 | 2.43% | 420,700 |
| Jul 14, 2026 | 7,425.00 | 7,450.00 | 7,277.00 | 7,374.00 | 7,374.00 | -0.18% | 460,700 |
| Jul 13, 2026 | 7,620.00 | 7,675.00 | 7,316.00 | 7,387.00 | 7,387.00 | -3.24% | 526,300 |
| Jul 10, 2026 | 7,737.00 | 7,880.00 | 7,634.00 | 7,634.00 | 7,634.00 | -0.88% | 462,200 |
| Jul 9, 2026 | 7,750.00 | 7,883.00 | 7,667.00 | 7,702.00 | 7,702.00 | -1.16% | 445,500 |
| Jul 8, 2026 | 8,026.00 | 8,130.00 | 7,754.00 | 7,792.00 | 7,792.00 | -4.30% | 809,300 |
| Jul 7, 2026 | 8,015.00 | 8,246.00 | 7,972.00 | 8,142.00 | 8,142.00 | 1.29% | 624,200 |
| Jul 6, 2026 | 8,010.00 | 8,107.00 | 7,957.00 | 8,038.00 | 8,038.00 | 1.29% | 570,300 |
| Jul 3, 2026 | 7,931.00 | 7,980.00 | 7,799.00 | 7,936.00 | 7,936.00 | 1.26% | 612,500 |
| Jul 2, 2026 | 7,755.00 | 7,930.00 | 7,597.00 | 7,837.00 | 7,837.00 | 0.36% | 558,600 |
| Jul 1, 2026 | 8,011.00 | 8,077.00 | 7,777.00 | 7,809.00 | 7,809.00 | -1.72% | 409,100 |
| Jun 30, 2026 | 8,077.00 | 8,094.00 | 7,920.00 | 7,946.00 | 7,946.00 | -1.05% | 467,000 |
| Jun 29, 2026 | 8,090.00 | 8,189.00 | 7,930.00 | 8,030.00 | 8,030.00 | -0.80% | 487,500 |
| Jun 26, 2026 | 8,224.00 | 8,263.00 | 8,041.00 | 8,095.00 | 8,095.00 | -0.82% | 722,300 |
| Jun 25, 2026 | 8,500.00 | 8,500.00 | 8,155.00 | 8,162.00 | 8,162.00 | -0.57% | 873,000 |
| Jun 24, 2026 | 8,141.00 | 8,412.00 | 8,133.00 | 8,209.00 | 8,209.00 | 1.68% | 837,100 |
| Jun 23, 2026 | 8,499.00 | 8,572.00 | 8,061.00 | 8,073.00 | 8,073.00 | -3.51% | 1,026,000 |
| Jun 22, 2026 | 8,179.00 | 8,382.00 | 8,073.00 | 8,367.00 | 8,367.00 | 1.15% | 924,600 |
| Jun 19, 2026 | 8,114.00 | 8,317.00 | 8,030.00 | 8,272.00 | 8,272.00 | 3.87% | 2,174,500 |
| Jun 18, 2026 | 7,870.00 | 8,060.00 | 7,707.00 | 7,964.00 | 7,964.00 | 2.93% | 1,013,300 |
| Jun 17, 2026 | 7,670.00 | 7,829.00 | 7,650.00 | 7,737.00 | 7,737.00 | 6.06% | 1,222,400 |
| Jun 16, 2026 | 7,370.00 | 7,375.00 | 7,243.00 | 7,295.00 | 7,295.00 | -0.12% | 799,100 |
| Jun 15, 2026 | 7,080.00 | 7,342.00 | 7,080.00 | 7,304.00 | 7,304.00 | 7.73% | 842,500 |
| Jun 12, 2026 | 6,934.00 | 6,982.00 | 6,750.00 | 6,780.00 | 6,780.00 | -0.75% | 566,200 |
| Jun 11, 2026 | 6,778.00 | 6,844.00 | 6,653.00 | 6,831.00 | 6,831.00 | -1.23% | 688,000 |
| Jun 10, 2026 | 7,098.00 | 7,214.00 | 6,900.00 | 6,916.00 | 6,916.00 | -1.68% | 839,500 |
| Jun 9, 2026 | 6,833.00 | 7,090.00 | 6,826.00 | 7,034.00 | 7,034.00 | 4.02% | 1,006,600 |
| Jun 8, 2026 | 6,521.00 | 6,816.00 | 6,495.00 | 6,762.00 | 6,762.00 | 2.13% | 994,600 |
| Jun 5, 2026 | 6,500.00 | 6,672.00 | 6,471.00 | 6,621.00 | 6,621.00 | 0.88% | 860,000 |
| Jun 4, 2026 | 6,503.00 | 6,608.00 | 6,451.00 | 6,563.00 | 6,563.00 | 0.46% | 771,200 |
| Jun 3, 2026 | 6,770.00 | 6,804.00 | 6,533.00 | 6,533.00 | 6,533.00 | -3.60% | 1,067,000 |
| Jun 2, 2026 | 6,723.00 | 6,817.00 | 6,571.00 | 6,777.00 | 6,777.00 | -0.67% | 709,800 |
| Jun 1, 2026 | 7,180.00 | 7,211.00 | 6,823.00 | 6,823.00 | 6,823.00 | -4.96% | 640,800 |
| May 29, 2026 | 7,230.00 | 7,261.00 | 7,090.00 | 7,179.00 | 7,179.00 | -0.77% | 1,122,700 |
| May 28, 2026 | 7,052.00 | 7,305.00 | 7,027.00 | 7,235.00 | 7,235.00 | 2.62% | 837,100 |
| May 27, 2026 | 7,300.00 | 7,342.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.84% | 528,200 |
| May 26, 2026 | 7,206.00 | 7,384.00 | 7,088.00 | 7,256.00 | 7,256.00 | 0.82% | 594,500 |
| May 25, 2026 | 6,871.00 | 7,244.00 | 6,850.00 | 7,197.00 | 7,197.00 | 5.87% | 780,200 |
| May 22, 2026 | 6,919.00 | 6,930.00 | 6,720.00 | 6,798.00 | 6,798.00 | -0.31% | 704,100 |
| May 21, 2026 | 6,928.00 | 6,948.00 | 6,793.00 | 6,819.00 | 6,819.00 | 1.35% | 638,800 |
| May 20, 2026 | 7,009.00 | 7,050.00 | 6,650.00 | 6,728.00 | 6,728.00 | -4.57% | 1,007,200 |
| May 19, 2026 | 6,900.00 | 7,050.00 | 6,790.00 | 7,050.00 | 7,050.00 | 1.94% | 806,000 |
| May 18, 2026 | 7,423.00 | 7,440.00 | 6,905.00 | 6,916.00 | 6,916.00 | -7.27% | 910,100 |