Kudan Inc. (TYO:4425)
Japan · Delayed Price · Currency is JPY 1,575.00
+134.00 (9.30%)
Jan 23, 2026, 3:30 PM JST
Kudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,467.00 | 1,596.00 | 1,438.00 | 1,575.00 | 1,575.00 | 9.30% | 644,000 |
| Jan 22, 2026 | 1,445.00 | 1,460.00 | 1,411.00 | 1,441.00 | 1,441.00 | 1.55% | 142,500 |
| Jan 21, 2026 | 1,379.00 | 1,425.00 | 1,363.00 | 1,419.00 | 1,419.00 | 0.71% | 163,400 |
| Jan 20, 2026 | 1,440.00 | 1,479.00 | 1,401.00 | 1,409.00 | 1,409.00 | -0.77% | 252,700 |
| Jan 19, 2026 | 1,456.00 | 1,456.00 | 1,414.00 | 1,420.00 | 1,420.00 | -1.32% | 127,700 |
| Jan 16, 2026 | 1,448.00 | 1,464.00 | 1,385.00 | 1,439.00 | 1,439.00 | -0.96% | 198,400 |
| Jan 15, 2026 | 1,376.00 | 1,458.00 | 1,366.00 | 1,453.00 | 1,453.00 | 3.34% | 172,100 |
| Jan 14, 2026 | 1,369.00 | 1,420.00 | 1,352.00 | 1,406.00 | 1,406.00 | 1.30% | 189,400 |
| Jan 13, 2026 | 1,437.00 | 1,437.00 | 1,378.00 | 1,388.00 | 1,388.00 | -2.87% | 270,800 |
| Jan 9, 2026 | 1,426.00 | 1,448.00 | 1,384.00 | 1,429.00 | 1,429.00 | -1.85% | 398,000 |
| Jan 8, 2026 | 1,377.00 | 1,518.00 | 1,355.00 | 1,456.00 | 1,456.00 | 6.28% | 845,900 |
| Jan 7, 2026 | 1,300.00 | 1,376.00 | 1,300.00 | 1,370.00 | 1,370.00 | 7.87% | 469,500 |
| Jan 6, 2026 | 1,237.00 | 1,270.00 | 1,237.00 | 1,270.00 | 1,270.00 | 3.25% | 145,400 |
| Jan 5, 2026 | 1,251.00 | 1,270.00 | 1,223.00 | 1,230.00 | 1,230.00 | -2.54% | 192,500 |
| Dec 30, 2025 | 1,280.00 | 1,288.00 | 1,230.00 | 1,262.00 | 1,262.00 | -3.07% | 265,700 |
| Dec 29, 2025 | 1,200.00 | 1,320.00 | 1,192.00 | 1,302.00 | 1,302.00 | 9.41% | 374,300 |
| Dec 26, 2025 | 1,220.00 | 1,231.00 | 1,177.00 | 1,190.00 | 1,190.00 | -2.62% | 171,800 |
| Dec 25, 2025 | 1,171.00 | 1,222.00 | 1,157.00 | 1,222.00 | 1,222.00 | 2.86% | 178,900 |
| Dec 24, 2025 | 1,147.00 | 1,220.00 | 1,147.00 | 1,188.00 | 1,188.00 | 3.13% | 186,900 |
| Dec 23, 2025 | 1,142.00 | 1,167.00 | 1,130.00 | 1,152.00 | 1,152.00 | 1.23% | 134,700 |
| Dec 22, 2025 | 1,144.00 | 1,158.00 | 1,120.00 | 1,138.00 | 1,138.00 | 2.15% | 157,000 |
| Dec 19, 2025 | 1,169.00 | 1,184.00 | 1,096.00 | 1,114.00 | 1,114.00 | -5.75% | 246,600 |
| Dec 18, 2025 | 1,173.00 | 1,184.00 | 1,138.00 | 1,182.00 | 1,182.00 | 0.51% | 145,300 |
| Dec 17, 2025 | 1,178.00 | 1,213.00 | 1,133.00 | 1,176.00 | 1,176.00 | -0.08% | 233,200 |
| Dec 16, 2025 | 1,216.00 | 1,221.00 | 1,171.00 | 1,177.00 | 1,177.00 | -3.68% | 151,600 |
| Dec 15, 2025 | 1,264.00 | 1,297.00 | 1,216.00 | 1,222.00 | 1,222.00 | 0.66% | 341,300 |
| Dec 12, 2025 | 1,242.00 | 1,272.00 | 1,196.00 | 1,214.00 | 1,214.00 | -2.72% | 337,300 |
| Dec 11, 2025 | 1,330.00 | 1,366.00 | 1,230.00 | 1,248.00 | 1,248.00 | -6.87% | 645,700 |
| Dec 10, 2025 | 1,403.00 | 1,505.00 | 1,313.00 | 1,340.00 | 1,340.00 | -2.40% | 1,964,300 |
| Dec 9, 2025 | 1,347.00 | 1,432.00 | 1,300.00 | 1,373.00 | 1,373.00 | -0.29% | 1,155,900 |
| Dec 8, 2025 | 1,347.00 | 1,463.00 | 1,285.00 | 1,377.00 | 1,377.00 | 4.16% | 1,737,800 |
| Dec 5, 2025 | 1,330.00 | 1,438.00 | 1,260.00 | 1,322.00 | 1,322.00 | -2.44% | 3,094,600 |
| Dec 4, 2025 | 1,268.00 | 1,467.00 | 1,251.00 | 1,355.00 | 1,355.00 | 8.40% | 4,494,100 |
| Dec 3, 2025 | 1,207.00 | 1,298.00 | 1,150.00 | 1,250.00 | 1,250.00 | 21.71% | 2,726,400 |
| Dec 2, 2025 | 1,018.00 | 1,027.00 | 1,001.00 | 1,027.00 | 1,027.00 | 1.08% | 64,200 |
| Dec 1, 2025 | 1,078.00 | 1,088.00 | 1,015.00 | 1,016.00 | 1,016.00 | -6.01% | 92,200 |
| Nov 28, 2025 | 1,042.00 | 1,091.00 | 1,022.00 | 1,081.00 | 1,081.00 | 3.64% | 98,200 |
| Nov 27, 2025 | 1,010.00 | 1,043.00 | 1,006.00 | 1,043.00 | 1,043.00 | 3.06% | 50,300 |
| Nov 26, 2025 | 1,008.00 | 1,013.00 | 999.00 | 1,012.00 | 1,012.00 | 1.81% | 37,000 |
| Nov 25, 2025 | 1,016.00 | 1,016.00 | 990.00 | 994.00 | 994.00 | -1.68% | 66,800 |
| Nov 21, 2025 | 1,011.00 | 1,026.00 | 996.00 | 1,011.00 | 1,011.00 | -1.65% | 60,800 |
| Nov 20, 2025 | 1,076.00 | 1,083.00 | 1,024.00 | 1,028.00 | 1,028.00 | -2.56% | 73,000 |
| Nov 19, 2025 | 1,119.00 | 1,119.00 | 1,050.00 | 1,055.00 | 1,055.00 | -3.12% | 69,300 |
| Nov 18, 2025 | 1,119.00 | 1,124.00 | 1,056.00 | 1,089.00 | 1,089.00 | -4.56% | 136,300 |
| Nov 17, 2025 | 1,145.00 | 1,145.00 | 1,111.00 | 1,141.00 | 1,141.00 | -1.89% | 108,400 |
| Nov 14, 2025 | 1,150.00 | 1,197.00 | 1,122.00 | 1,163.00 | 1,163.00 | 6.40% | 313,700 |
| Nov 13, 2025 | 1,115.00 | 1,115.00 | 1,082.00 | 1,093.00 | 1,093.00 | -1.97% | 105,700 |
| Nov 12, 2025 | 1,091.00 | 1,127.00 | 1,086.00 | 1,115.00 | 1,115.00 | 4.60% | 137,100 |
| Nov 11, 2025 | 1,050.00 | 1,079.00 | 1,033.00 | 1,066.00 | 1,066.00 | 2.21% | 78,800 |
| Nov 10, 2025 | 1,041.00 | 1,060.00 | 1,038.00 | 1,043.00 | 1,043.00 | -0.48% | 56,700 |