Kudan Inc. (TYO:4425)
Japan · Delayed Price · Currency is JPY 2,149.00
+149.00 (7.45%)
Mar 27, 2026, 3:30 PM JST
Kudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,980.00 | 2,166.00 | 1,971.00 | 2,133.00 | - | 6.65% | 285,600 |
| Mar 26, 2026 | 2,021.00 | 2,039.00 | 1,963.00 | 2,000.00 | 2,000.00 | -0.89% | 108,500 |
| Mar 25, 2026 | 1,958.00 | 2,031.00 | 1,947.00 | 2,018.00 | 2,018.00 | 3.06% | 123,900 |
| Mar 24, 2026 | 1,940.00 | 1,963.00 | 1,876.00 | 1,958.00 | 1,958.00 | 4.43% | 157,400 |
| Mar 23, 2026 | 1,920.00 | 1,935.00 | 1,874.00 | 1,875.00 | 1,875.00 | -6.25% | 206,100 |
| Mar 19, 2026 | 2,030.00 | 2,039.00 | 1,967.00 | 2,000.00 | 2,000.00 | -3.89% | 195,900 |
| Mar 18, 2026 | 2,077.00 | 2,136.00 | 2,007.00 | 2,081.00 | 2,081.00 | 3.69% | 221,200 |
| Mar 17, 2026 | 2,069.00 | 2,110.00 | 1,983.00 | 2,007.00 | 2,007.00 | -1.47% | 342,700 |
| Mar 16, 2026 | 2,011.00 | 2,074.00 | 1,981.00 | 2,037.00 | 2,037.00 | -0.44% | 178,400 |
| Mar 13, 2026 | 1,998.00 | 2,053.00 | 1,977.00 | 2,046.00 | 2,046.00 | 1.29% | 189,200 |
| Mar 12, 2026 | 2,109.00 | 2,130.00 | 2,010.00 | 2,020.00 | 2,020.00 | -5.56% | 260,300 |
| Mar 11, 2026 | 2,160.00 | 2,260.00 | 2,114.00 | 2,139.00 | 2,139.00 | -0.83% | 471,500 |
| Mar 10, 2026 | 2,050.00 | 2,172.00 | 1,996.00 | 2,157.00 | 2,157.00 | 6.73% | 306,600 |
| Mar 9, 2026 | 2,002.00 | 2,027.00 | 1,920.00 | 2,021.00 | 2,021.00 | -3.44% | 348,900 |
| Mar 6, 2026 | 2,048.00 | 2,177.00 | 2,027.00 | 2,093.00 | 2,093.00 | 2.20% | 210,800 |
| Mar 5, 2026 | 2,065.00 | 2,126.00 | 2,025.00 | 2,048.00 | 2,048.00 | 5.84% | 358,100 |
| Mar 4, 2026 | 2,017.00 | 2,100.00 | 1,910.00 | 1,935.00 | 1,935.00 | -2.12% | 593,300 |
| Mar 3, 2026 | 2,100.00 | 2,159.00 | 1,977.00 | 1,977.00 | 1,977.00 | -7.18% | 304,300 |
| Mar 2, 2026 | 2,186.00 | 2,195.00 | 2,071.00 | 2,130.00 | 2,130.00 | -4.27% | 342,400 |
| Feb 27, 2026 | 2,122.00 | 2,233.00 | 2,085.00 | 2,225.00 | 2,225.00 | 6.71% | 371,800 |
| Feb 26, 2026 | 2,102.00 | 2,200.00 | 2,068.00 | 2,085.00 | 2,085.00 | -0.52% | 391,300 |
| Feb 25, 2026 | 2,050.00 | 2,168.00 | 2,010.00 | 2,096.00 | 2,096.00 | 6.40% | 418,900 |
| Feb 24, 2026 | 2,103.00 | 2,110.00 | 1,963.00 | 1,970.00 | 1,970.00 | -8.50% | 359,000 |
| Feb 20, 2026 | 2,233.00 | 2,271.00 | 2,085.00 | 2,153.00 | 2,153.00 | -3.67% | 375,200 |
| Feb 19, 2026 | 2,258.00 | 2,347.00 | 2,190.00 | 2,235.00 | 2,235.00 | 1.22% | 588,000 |
| Feb 18, 2026 | 2,328.00 | 2,409.00 | 2,190.00 | 2,208.00 | 2,208.00 | -8.87% | 654,000 |
| Feb 17, 2026 | 2,355.00 | 2,670.00 | 2,303.00 | 2,423.00 | 2,423.00 | 5.12% | 1,575,200 |
| Feb 16, 2026 | 2,185.00 | 2,305.00 | 2,181.00 | 2,305.00 | 2,305.00 | 21.00% | 388,000 |
| Feb 13, 2026 | 1,995.00 | 1,995.00 | 1,879.00 | 1,905.00 | 1,905.00 | -6.25% | 507,300 |
| Feb 12, 2026 | 2,006.00 | 2,083.00 | 1,960.00 | 2,032.00 | 2,032.00 | 3.36% | 706,600 |
| Feb 10, 2026 | 1,813.00 | 2,007.00 | 1,784.00 | 1,966.00 | 1,966.00 | 6.10% | 715,600 |
| Feb 9, 2026 | 1,800.00 | 1,913.00 | 1,751.00 | 1,853.00 | 1,853.00 | 6.37% | 786,300 |
| Feb 6, 2026 | 1,770.00 | 1,794.00 | 1,707.00 | 1,742.00 | 1,742.00 | -0.29% | 515,300 |
| Feb 5, 2026 | 1,600.00 | 1,797.00 | 1,580.00 | 1,747.00 | 1,747.00 | 13.96% | 1,435,800 |
| Feb 4, 2026 | 1,501.00 | 1,546.00 | 1,480.00 | 1,533.00 | 1,533.00 | 0.20% | 216,700 |
| Feb 3, 2026 | 1,507.00 | 1,536.00 | 1,472.00 | 1,530.00 | 1,530.00 | 3.38% | 192,800 |
| Feb 2, 2026 | 1,514.00 | 1,571.00 | 1,477.00 | 1,480.00 | 1,480.00 | -2.70% | 294,200 |
| Jan 30, 2026 | 1,522.00 | 1,548.00 | 1,490.00 | 1,521.00 | 1,521.00 | -1.68% | 254,500 |
| Jan 29, 2026 | 1,538.00 | 1,602.00 | 1,502.00 | 1,547.00 | 1,547.00 | 0.26% | 276,600 |
| Jan 28, 2026 | 1,645.00 | 1,657.00 | 1,516.00 | 1,543.00 | 1,543.00 | -8.43% | 520,600 |
| Jan 27, 2026 | 1,632.00 | 1,738.00 | 1,605.00 | 1,685.00 | 1,685.00 | 0.78% | 518,000 |
| Jan 26, 2026 | 1,615.00 | 1,720.00 | 1,568.00 | 1,672.00 | 1,672.00 | 6.16% | 1,175,700 |
| 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 |