Kinden Corporation (TYO:1944)
Japan · Delayed Price · Currency is JPY 7,260.00
-44.00 (-0.60%)
Jun 16, 2026, 1:50 PM JST
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7,370.00 | 7,375.00 | 7,268.00 | 7,318.00 | - | 0.19% | 323,500 |
| 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 |
| 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 |