Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 7,198.00
+151.00 (2.14%)
Sep 7, 2026, 2:35 PM JST
Kinden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,020.00 | 7,088.00 | 6,972.00 | 7,047.00 | 7,047.00 | -0.37% | 423,100 |
| Sep 3, 2026 | 7,085.00 | 7,096.00 | 6,997.00 | 7,073.00 | 7,073.00 | 1.07% | 541,000 |
| Sep 2, 2026 | 7,160.00 | 7,245.00 | 6,984.00 | 6,998.00 | 6,998.00 | -3.71% | 616,700 |
| Sep 1, 2026 | 7,053.00 | 7,320.00 | 7,033.00 | 7,268.00 | 7,268.00 | 3.65% | 891,300 |
| Aug 31, 2026 | 6,796.00 | 7,012.00 | 6,755.00 | 7,012.00 | 7,012.00 | 2.56% | 779,500 |
| Aug 28, 2026 | 6,901.00 | 6,935.00 | 6,834.00 | 6,837.00 | 6,837.00 | -1.98% | 1,153,000 |
| Aug 27, 2026 | 6,961.00 | 6,983.00 | 6,924.00 | 6,975.00 | 6,975.00 | 0.36% | 465,000 |
| Aug 26, 2026 | 6,902.00 | 6,981.00 | 6,902.00 | 6,950.00 | 6,950.00 | 1.30% | 525,600 |
| Aug 25, 2026 | 6,838.00 | 6,900.00 | 6,824.00 | 6,861.00 | 6,861.00 | 0.60% | 529,400 |
| Aug 24, 2026 | 6,590.00 | 6,848.00 | 6,570.00 | 6,820.00 | 6,820.00 | 2.00% | 612,800 |
| Aug 21, 2026 | 6,663.00 | 6,690.00 | 6,604.00 | 6,686.00 | 6,686.00 | -0.21% | 442,200 |
| Aug 20, 2026 | 6,570.00 | 6,714.00 | 6,551.00 | 6,700.00 | 6,700.00 | 1.98% | 803,800 |
| Aug 19, 2026 | 6,680.00 | 6,689.00 | 6,540.00 | 6,570.00 | 6,570.00 | -4.17% | 994,400 |
| Aug 18, 2026 | 7,040.00 | 7,044.00 | 6,852.00 | 6,856.00 | 6,856.00 | -3.20% | 636,700 |
| Aug 17, 2026 | 7,008.00 | 7,155.00 | 6,977.00 | 7,083.00 | 7,083.00 | 2.47% | 604,900 |
| 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 |