Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 8,140.00
-242.00 (-2.89%)
May 1, 2026, 3:30 PM JST
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.10% | 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 |
| Mar 10, 2026 | 7,528.00 | 7,676.00 | 7,507.00 | 7,579.00 | 7,511.23 | 3.26% | 667,400 |
| Mar 9, 2026 | 7,392.00 | 7,509.00 | 7,194.00 | 7,340.00 | 7,274.37 | -7.19% | 941,200 |
| Mar 6, 2026 | 7,930.00 | 8,009.00 | 7,790.00 | 7,909.00 | 7,838.28 | -2.77% | 607,000 |
| Mar 5, 2026 | 8,365.00 | 8,407.00 | 8,065.00 | 8,134.00 | 8,061.27 | -0.32% | 906,400 |
| Mar 4, 2026 | 8,162.00 | 8,280.00 | 7,980.00 | 8,160.00 | 8,087.03 | -1.83% | 978,700 |
| Mar 3, 2026 | 8,440.00 | 8,580.00 | 8,270.00 | 8,312.00 | 8,237.67 | -0.94% | 522,100 |
| Mar 2, 2026 | 8,140.00 | 8,415.00 | 8,122.00 | 8,391.00 | 8,315.97 | -1.14% | 564,100 |
| Feb 27, 2026 | 8,255.00 | 8,537.00 | 8,243.00 | 8,488.00 | 8,412.10 | 1.90% | 644,100 |
| Feb 26, 2026 | 8,200.00 | 8,515.00 | 8,159.00 | 8,330.00 | 8,255.51 | 2.16% | 645,200 |
| Feb 25, 2026 | 8,181.00 | 8,285.00 | 7,953.00 | 8,154.00 | 8,081.09 | -0.75% | 750,800 |
| Feb 24, 2026 | 8,203.00 | 8,253.00 | 8,000.00 | 8,216.00 | 8,142.53 | 1.63% | 708,500 |
| Feb 20, 2026 | 8,050.00 | 8,107.00 | 7,910.00 | 8,084.00 | 8,011.71 | 0.29% | 735,300 |
| Feb 19, 2026 | 8,001.00 | 8,083.00 | 7,962.00 | 8,061.00 | 7,988.92 | -0.42% | 696,300 |
| Feb 18, 2026 | 8,000.00 | 8,156.00 | 7,949.00 | 8,095.00 | 8,022.61 | 1.15% | 651,000 |