Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 7,256.00
+59.00 (0.82%)
May 26, 2026, 3:30 PM JST
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 7,774.00 | 7,815.00 | 7,354.00 | 7,458.00 | 7,458.00 | -3.42% | 761,700 |
| May 14, 2026 | 7,988.00 | 8,005.00 | 7,695.00 | 7,722.00 | 7,722.00 | -3.41% | 664,500 |
| May 13, 2026 | 8,028.00 | 8,207.00 | 7,973.00 | 7,995.00 | 7,995.00 | -1.70% | 818,700 |
| May 12, 2026 | 8,300.00 | 8,422.00 | 8,133.00 | 8,133.00 | 8,133.00 | -1.13% | 705,800 |
| May 11, 2026 | 8,250.00 | 8,386.00 | 8,180.00 | 8,226.00 | 8,226.00 | -1.01% | 702,000 |
| May 8, 2026 | 8,306.00 | 8,422.00 | 8,173.00 | 8,310.00 | 8,310.00 | -2.52% | 880,100 |
| May 7, 2026 | 8,263.00 | 8,525.00 | 8,218.00 | 8,525.00 | 8,525.00 | 4.73% | 1,596,700 |
| May 1, 2026 | 8,290.00 | 8,324.00 | 8,082.00 | 8,140.00 | 8,140.00 | -2.89% | 1,274,000 |
| Apr 30, 2026 | 7,949.00 | 8,382.00 | 7,824.00 | 8,382.00 | 8,382.00 | 5.67% | 3,084,200 |
| Apr 28, 2026 | 7,932.00 | 7,932.00 | 7,932.00 | 7,932.00 | 7,932.00 | 14.43% | 279,100 |
| Apr 27, 2026 | 7,063.00 | 7,094.00 | 6,830.00 | 6,932.00 | 6,932.00 | -3.90% | 1,689,400 |
| Apr 24, 2026 | 7,141.00 | 7,241.00 | 7,116.00 | 7,213.00 | 7,213.00 | 1.09% | 548,900 |
| Apr 23, 2026 | 7,019.00 | 7,189.00 | 6,986.00 | 7,135.00 | 7,135.00 | 1.91% | 722,400 |
| Apr 22, 2026 | 7,016.00 | 7,042.00 | 6,911.00 | 7,001.00 | 7,001.00 | -0.19% | 479,700 |
| Apr 21, 2026 | 7,099.00 | 7,124.00 | 6,998.00 | 7,014.00 | 7,014.00 | -1.20% | 471,300 |
| Apr 20, 2026 | 7,151.00 | 7,196.00 | 7,004.00 | 7,099.00 | 7,099.00 | 0.61% | 300,300 |
| Apr 17, 2026 | 7,040.00 | 7,150.00 | 7,009.00 | 7,056.00 | 7,056.00 | -0.80% | 660,000 |
| Apr 16, 2026 | 6,980.00 | 7,148.00 | 6,905.00 | 7,113.00 | 7,113.00 | 3.04% | 755,800 |
| Apr 15, 2026 | 7,340.00 | 7,369.00 | 6,902.00 | 6,903.00 | 6,903.00 | -5.76% | 1,116,300 |
| Apr 14, 2026 | 7,428.00 | 7,498.00 | 7,323.00 | 7,325.00 | 7,325.00 | 0.30% | 418,400 |
| Apr 13, 2026 | 7,305.00 | 7,449.00 | 7,222.00 | 7,303.00 | 7,303.00 | -1.66% | 354,200 |
| Apr 10, 2026 | 7,431.00 | 7,500.00 | 7,372.00 | 7,426.00 | 7,426.00 | -0.30% | 349,900 |
| Apr 9, 2026 | 7,458.00 | 7,520.00 | 7,370.00 | 7,448.00 | 7,448.00 | 0.70% | 363,400 |
| Apr 8, 2026 | 7,418.00 | 7,426.00 | 7,266.00 | 7,396.00 | 7,396.00 | 3.83% | 528,800 |
| Apr 7, 2026 | 7,082.00 | 7,170.00 | 7,036.00 | 7,123.00 | 7,123.00 | 0.07% | 326,700 |
| Apr 6, 2026 | 7,172.00 | 7,219.00 | 7,118.00 | 7,118.00 | 7,118.00 | -1.02% | 246,100 |
| Apr 3, 2026 | 7,252.00 | 7,297.00 | 7,169.00 | 7,191.00 | 7,191.00 | 0.66% | 288,000 |
| Apr 2, 2026 | 7,400.00 | 7,461.00 | 7,144.00 | 7,144.00 | 7,144.00 | -2.30% | 371,300 |
| Apr 1, 2026 | 7,307.00 | 7,342.00 | 7,178.00 | 7,312.00 | 7,312.00 | 4.88% | 371,000 |
| Mar 31, 2026 | 6,866.00 | 7,119.00 | 6,834.00 | 6,972.00 | 6,972.00 | -2.02% | 531,400 |
| Mar 30, 2026 | 6,804.00 | 7,160.00 | 6,803.00 | 7,116.00 | 7,116.00 | -1.22% | 527,500 |
| Mar 27, 2026 | 7,245.00 | 7,320.00 | 7,140.00 | 7,269.00 | 7,204.00 | -1.58% | 679,300 |
| Mar 26, 2026 | 7,400.00 | 7,467.00 | 7,266.00 | 7,386.00 | 7,319.95 | -0.47% | 552,300 |
| Mar 25, 2026 | 7,362.00 | 7,465.00 | 7,321.00 | 7,421.00 | 7,354.64 | 2.90% | 579,500 |
| Mar 24, 2026 | 7,137.00 | 7,212.00 | 7,052.00 | 7,212.00 | 7,147.51 | 3.96% | 572,500 |
| Mar 23, 2026 | 6,945.00 | 7,030.00 | 6,763.00 | 6,937.00 | 6,874.97 | -5.10% | 735,400 |
| Mar 19, 2026 | 7,485.00 | 7,503.00 | 7,300.00 | 7,310.00 | 7,244.63 | -4.26% | 683,300 |
| Mar 18, 2026 | 7,547.00 | 7,656.00 | 7,465.00 | 7,635.00 | 7,566.73 | 1.83% | 589,500 |
| Mar 17, 2026 | 7,449.00 | 7,578.00 | 7,437.00 | 7,498.00 | 7,430.95 | 1.50% | 570,100 |
| Mar 16, 2026 | 7,493.00 | 7,496.00 | 7,326.00 | 7,387.00 | 7,320.94 | -1.85% | 665,500 |
| Mar 13, 2026 | 7,335.00 | 7,615.00 | 7,301.00 | 7,526.00 | 7,458.70 | 0.56% | 687,700 |
| Mar 12, 2026 | 7,541.00 | 7,603.00 | 7,435.00 | 7,484.00 | 7,417.08 | -2.69% | 434,800 |
| Mar 11, 2026 | 7,641.00 | 7,790.00 | 7,641.00 | 7,691.00 | 7,622.23 | 1.48% | 623,100 |