Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 8,038.00
+102.00 (1.29%)
Jul 6, 2026, 3:30 PM JST
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |