Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 6,912.00
-8.00 (-0.12%)
Aug 14, 2026, 3:30 PM JST
Kinden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,902.00 | 6,958.00 | 6,865.00 | 6,912.00 | 6,912.00 | -0.12% | 592,300 |
| Aug 13, 2026 | 6,887.00 | 6,954.00 | 6,814.00 | 6,920.00 | 6,920.00 | 1.44% | 601,100 |
| Aug 12, 2026 | 6,732.00 | 6,824.00 | 6,661.00 | 6,822.00 | 6,822.00 | 1.74% | 895,700 |
| Aug 10, 2026 | 6,930.00 | 6,932.00 | 6,669.00 | 6,705.00 | 6,705.00 | -3.82% | 1,627,100 |
| Aug 7, 2026 | 7,158.00 | 7,171.00 | 6,904.00 | 6,971.00 | 6,971.00 | -3.21% | 1,060,100 |
| Aug 6, 2026 | 7,350.00 | 7,489.00 | 7,131.00 | 7,202.00 | 7,202.00 | -1.61% | 782,100 |
| Aug 5, 2026 | 7,350.00 | 7,350.00 | 7,190.00 | 7,320.00 | 7,320.00 | 2.26% | 715,500 |
| Aug 4, 2026 | 6,979.00 | 7,179.00 | 6,957.00 | 7,158.00 | 7,158.00 | 2.80% | 686,000 |
| Aug 3, 2026 | 7,079.00 | 7,089.00 | 6,852.00 | 6,963.00 | 6,963.00 | -1.79% | 992,600 |
| Jul 31, 2026 | 7,450.00 | 7,583.00 | 7,051.00 | 7,090.00 | 7,090.00 | -1.57% | 1,541,600 |
| Jul 30, 2026 | 7,003.00 | 7,390.00 | 6,991.00 | 7,203.00 | 7,203.00 | 0.01% | 3,924,000 |
| Jul 29, 2026 | 7,510.00 | 7,655.00 | 7,114.00 | 7,202.00 | 7,202.00 | -6.42% | 1,803,400 |
| Jul 28, 2026 | 7,750.00 | 7,862.00 | 7,548.00 | 7,696.00 | 7,696.00 | -1.27% | 1,649,000 |
| 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 |