Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 6,995.00
-16.00 (-0.23%)
Sep 25, 2026, 3:30 PM JST
Kinden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7,032.00 | 7,037.00 | 6,913.00 | 6,995.00 | 6,995.00 | -0.23% | 503,400 |
| Sep 24, 2026 | 6,922.00 | 7,052.00 | 6,890.00 | 7,011.00 | 7,011.00 | 1.18% | 565,100 |
| Sep 18, 2026 | 6,970.00 | 7,008.00 | 6,897.00 | 6,929.00 | 6,929.00 | -1.01% | 842,000 |
| Sep 17, 2026 | 6,999.00 | 7,043.00 | 6,962.00 | 7,000.00 | 7,000.00 | 1.91% | 384,500 |
| Sep 16, 2026 | 6,809.00 | 6,919.00 | 6,809.00 | 6,869.00 | 6,869.00 | 1.84% | 374,800 |
| Sep 15, 2026 | 6,783.00 | 6,809.00 | 6,714.00 | 6,745.00 | 6,745.00 | -0.59% | 331,800 |
| Sep 14, 2026 | 6,701.00 | 6,845.00 | 6,682.00 | 6,785.00 | 6,785.00 | 0.43% | 373,700 |
| Sep 11, 2026 | 6,687.00 | 6,837.00 | 6,682.00 | 6,756.00 | 6,756.00 | -1.90% | 517,500 |
| Sep 10, 2026 | 7,032.00 | 7,080.00 | 6,879.00 | 6,887.00 | 6,887.00 | -3.72% | 553,000 |
| Sep 9, 2026 | 7,055.00 | 7,202.00 | 7,036.00 | 7,153.00 | 7,153.00 | 0.42% | 823,500 |
| Sep 8, 2026 | 7,120.00 | 7,218.00 | 7,034.00 | 7,123.00 | 7,123.00 | -0.85% | 529,300 |
| Sep 7, 2026 | 7,149.00 | 7,233.00 | 7,099.00 | 7,184.00 | 7,184.00 | 1.94% | 669,700 |
| 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 |