Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 6,447.00
+190.00 (3.04%)
Oct 16, 2026, 3:30 PM JST
Kinden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6,354.00 | 6,458.00 | 6,342.00 | 6,447.00 | 6,447.00 | 3.04% | 522,200 |
| Oct 15, 2026 | 6,500.00 | 6,500.00 | 6,233.00 | 6,257.00 | 6,257.00 | -4.78% | 631,400 |
| Oct 14, 2026 | 6,650.00 | 6,667.00 | 6,557.00 | 6,571.00 | 6,571.00 | -0.90% | 460,800 |
| Oct 13, 2026 | 6,657.00 | 6,687.00 | 6,568.00 | 6,631.00 | 6,631.00 | 0.48% | 695,600 |
| Oct 9, 2026 | 6,580.00 | 6,647.00 | 6,483.00 | 6,599.00 | 6,599.00 | 0.29% | 1,032,300 |
| Oct 8, 2026 | 6,814.00 | 6,866.00 | 6,580.00 | 6,580.00 | 6,580.00 | -3.97% | 726,900 |
| Oct 7, 2026 | 6,907.00 | 6,966.00 | 6,846.00 | 6,852.00 | 6,852.00 | -0.23% | 621,100 |
| Oct 6, 2026 | 6,902.00 | 6,906.00 | 6,825.00 | 6,868.00 | 6,868.00 | 0.12% | 491,300 |
| Oct 5, 2026 | 6,855.00 | 6,910.00 | 6,783.00 | 6,860.00 | 6,860.00 | 0.32% | 603,400 |
| Oct 2, 2026 | 6,851.00 | 6,873.00 | 6,790.00 | 6,838.00 | 6,838.00 | 0.07% | 445,900 |
| Oct 1, 2026 | 6,890.00 | 6,890.00 | 6,727.00 | 6,833.00 | 6,833.00 | -0.09% | 476,300 |
| Sep 30, 2026 | 6,750.00 | 6,845.00 | 6,713.00 | 6,839.00 | 6,839.00 | 2.46% | 576,500 |
| Sep 29, 2026 | 6,750.00 | 6,797.00 | 6,635.00 | 6,675.00 | 6,675.00 | -1.79% | 632,200 |
| Sep 28, 2026 | 7,064.00 | 7,083.00 | 6,917.00 | 6,917.00 | 6,797.00 | -1.12% | 537,700 |
| Sep 25, 2026 | 7,032.00 | 7,037.00 | 6,913.00 | 6,995.00 | 6,873.65 | -0.23% | 503,400 |
| Sep 24, 2026 | 6,922.00 | 7,052.00 | 6,890.00 | 7,011.00 | 6,889.37 | 1.18% | 565,100 |
| Sep 18, 2026 | 6,970.00 | 7,008.00 | 6,897.00 | 6,929.00 | 6,808.79 | -1.01% | 842,000 |
| Sep 17, 2026 | 6,999.00 | 7,043.00 | 6,962.00 | 7,000.00 | 6,878.56 | 1.91% | 384,500 |
| Sep 16, 2026 | 6,809.00 | 6,919.00 | 6,809.00 | 6,869.00 | 6,749.83 | 1.84% | 374,800 |
| Sep 15, 2026 | 6,783.00 | 6,809.00 | 6,714.00 | 6,745.00 | 6,627.98 | -0.59% | 331,800 |
| Sep 14, 2026 | 6,701.00 | 6,845.00 | 6,682.00 | 6,785.00 | 6,667.29 | 0.43% | 373,700 |
| Sep 11, 2026 | 6,687.00 | 6,837.00 | 6,682.00 | 6,756.00 | 6,638.79 | -1.90% | 517,500 |
| Sep 10, 2026 | 7,032.00 | 7,080.00 | 6,879.00 | 6,887.00 | 6,767.52 | -3.72% | 553,000 |
| Sep 9, 2026 | 7,055.00 | 7,202.00 | 7,036.00 | 7,153.00 | 7,028.91 | 0.42% | 823,500 |
| Sep 8, 2026 | 7,120.00 | 7,218.00 | 7,034.00 | 7,123.00 | 6,999.43 | -0.85% | 529,300 |
| Sep 7, 2026 | 7,149.00 | 7,233.00 | 7,099.00 | 7,184.00 | 7,059.37 | 1.94% | 669,700 |
| Sep 4, 2026 | 7,020.00 | 7,088.00 | 6,972.00 | 7,047.00 | 6,924.74 | -0.37% | 423,100 |
| Sep 3, 2026 | 7,085.00 | 7,096.00 | 6,997.00 | 7,073.00 | 6,950.29 | 1.07% | 541,000 |
| Sep 2, 2026 | 7,160.00 | 7,245.00 | 6,984.00 | 6,998.00 | 6,876.59 | -3.71% | 616,700 |
| Sep 1, 2026 | 7,053.00 | 7,320.00 | 7,033.00 | 7,268.00 | 7,141.91 | 3.65% | 891,300 |
| Aug 31, 2026 | 6,796.00 | 7,012.00 | 6,755.00 | 7,012.00 | 6,890.35 | 2.56% | 779,500 |
| Aug 28, 2026 | 6,901.00 | 6,935.00 | 6,834.00 | 6,837.00 | 6,718.39 | -1.98% | 1,153,000 |
| Aug 27, 2026 | 6,961.00 | 6,983.00 | 6,924.00 | 6,975.00 | 6,853.99 | 0.36% | 465,000 |
| Aug 26, 2026 | 6,902.00 | 6,981.00 | 6,902.00 | 6,950.00 | 6,829.43 | 1.30% | 525,600 |
| Aug 25, 2026 | 6,838.00 | 6,900.00 | 6,824.00 | 6,861.00 | 6,741.97 | 0.60% | 529,400 |
| Aug 24, 2026 | 6,590.00 | 6,848.00 | 6,570.00 | 6,820.00 | 6,701.68 | 2.00% | 612,800 |
| Aug 21, 2026 | 6,663.00 | 6,690.00 | 6,604.00 | 6,686.00 | 6,570.01 | -0.21% | 442,200 |
| Aug 20, 2026 | 6,570.00 | 6,714.00 | 6,551.00 | 6,700.00 | 6,583.76 | 1.98% | 803,800 |
| Aug 19, 2026 | 6,680.00 | 6,689.00 | 6,540.00 | 6,570.00 | 6,456.02 | -4.17% | 994,400 |
| Aug 18, 2026 | 7,040.00 | 7,044.00 | 6,852.00 | 6,856.00 | 6,737.06 | -3.20% | 636,700 |
| Aug 17, 2026 | 7,008.00 | 7,155.00 | 6,977.00 | 7,083.00 | 6,960.12 | 2.47% | 604,900 |
| Aug 14, 2026 | 6,902.00 | 6,958.00 | 6,865.00 | 6,912.00 | 6,792.09 | -0.12% | 592,300 |
| Aug 13, 2026 | 6,887.00 | 6,954.00 | 6,814.00 | 6,920.00 | 6,799.95 | 1.44% | 601,100 |
| Aug 12, 2026 | 6,732.00 | 6,824.00 | 6,661.00 | 6,822.00 | 6,703.65 | 1.74% | 895,700 |
| Aug 10, 2026 | 6,930.00 | 6,932.00 | 6,669.00 | 6,705.00 | 6,588.68 | -3.82% | 1,627,100 |
| Aug 7, 2026 | 7,158.00 | 7,171.00 | 6,904.00 | 6,971.00 | 6,850.06 | -3.21% | 1,060,100 |
| Aug 6, 2026 | 7,350.00 | 7,489.00 | 7,131.00 | 7,202.00 | 7,077.06 | -1.61% | 782,100 |
| Aug 5, 2026 | 7,350.00 | 7,350.00 | 7,190.00 | 7,320.00 | 7,193.01 | 2.26% | 715,500 |
| Aug 4, 2026 | 6,979.00 | 7,179.00 | 6,957.00 | 7,158.00 | 7,033.82 | 2.80% | 686,000 |
| Aug 3, 2026 | 7,079.00 | 7,089.00 | 6,852.00 | 6,963.00 | 6,842.20 | -1.79% | 992,600 |