Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 5,334.00
-327.00 (-5.78%)
Nov 6, 2026, 3:30 PM JST
Kinden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,135.00 | 5,334.00 | 5,128.00 | 5,334.00 | 5,334.00 | -5.78% | 1,187,400 |
| Nov 5, 2026 | 5,859.00 | 5,887.00 | 5,596.00 | 5,661.00 | 5,661.00 | -3.16% | 1,084,700 |
| Nov 4, 2026 | 6,020.00 | 6,071.00 | 5,685.00 | 5,846.00 | 5,846.00 | -2.44% | 1,052,300 |
| Nov 2, 2026 | 5,994.00 | 6,112.00 | 5,942.00 | 5,992.00 | 5,992.00 | 1.66% | 769,400 |
| Oct 30, 2026 | 6,372.00 | 6,411.00 | 5,833.00 | 5,894.00 | 5,894.00 | -8.82% | 1,682,800 |
| Oct 29, 2026 | 6,390.00 | 6,494.00 | 6,314.00 | 6,464.00 | 6,464.00 | 1.49% | 1,340,100 |
| Oct 28, 2026 | 6,474.00 | 6,516.00 | 6,369.00 | 6,369.00 | 6,369.00 | -0.25% | 445,400 |
| Oct 27, 2026 | 6,394.00 | 6,397.00 | 6,309.00 | 6,385.00 | 6,385.00 | 1.28% | 444,100 |
| Oct 26, 2026 | 6,274.00 | 6,341.00 | 6,256.00 | 6,304.00 | 6,304.00 | 0.82% | 351,500 |
| Oct 23, 2026 | 6,230.00 | 6,299.00 | 6,144.00 | 6,253.00 | 6,253.00 | -1.14% | 472,000 |
| Oct 22, 2026 | 6,445.00 | 6,461.00 | 6,288.00 | 6,325.00 | 6,325.00 | -1.66% | 504,600 |
| Oct 21, 2026 | 6,448.00 | 6,468.00 | 6,409.00 | 6,432.00 | 6,432.00 | 1.13% | 347,000 |
| Oct 20, 2026 | 6,436.00 | 6,454.00 | 6,353.00 | 6,360.00 | 6,360.00 | -1.76% | 513,000 |
| Oct 19, 2026 | 6,400.00 | 6,508.00 | 6,363.00 | 6,474.00 | 6,474.00 | 0.42% | 429,300 |
| 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 |