Kudan Inc. (TYO:4425)
Japan · Delayed Price · Currency is JPY 1,518.00
-51.00 (-3.25%)
Sep 1, 2026, 10:13 AM JST
Kudan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,549.00 | 1,624.00 | 1,503.00 | 1,569.00 | 1,569.00 | 1.69% | 551,000 |
| Aug 28, 2026 | 1,479.00 | 1,555.00 | 1,475.00 | 1,543.00 | 1,543.00 | 4.47% | 211,000 |
| Aug 27, 2026 | 1,449.00 | 1,495.00 | 1,435.00 | 1,477.00 | 1,477.00 | 4.01% | 230,800 |
| Aug 26, 2026 | 1,397.00 | 1,452.00 | 1,395.00 | 1,420.00 | 1,420.00 | 1.14% | 230,600 |
| Aug 25, 2026 | 1,362.00 | 1,422.00 | 1,314.00 | 1,404.00 | 1,404.00 | 3.08% | 340,700 |
| Aug 24, 2026 | 1,385.00 | 1,393.00 | 1,334.00 | 1,362.00 | 1,362.00 | -2.37% | 404,700 |
| Aug 21, 2026 | 1,556.00 | 1,556.00 | 1,390.00 | 1,395.00 | 1,395.00 | -12.59% | 907,100 |
| Aug 20, 2026 | 1,545.00 | 1,598.00 | 1,530.00 | 1,596.00 | 1,596.00 | 6.05% | 113,400 |
| Aug 19, 2026 | 1,580.00 | 1,585.00 | 1,497.00 | 1,505.00 | 1,505.00 | -7.44% | 332,900 |
| Aug 18, 2026 | 1,675.00 | 1,725.00 | 1,611.00 | 1,626.00 | 1,626.00 | -4.18% | 135,900 |
| Aug 17, 2026 | 1,674.00 | 1,697.00 | 1,650.00 | 1,697.00 | 1,697.00 | 1.50% | 77,500 |
| Aug 14, 2026 | 1,727.00 | 1,730.00 | 1,645.00 | 1,672.00 | 1,672.00 | -2.79% | 232,800 |
| Aug 13, 2026 | 1,717.00 | 1,755.00 | 1,704.00 | 1,720.00 | 1,720.00 | - | 119,500 |
| Aug 12, 2026 | 1,673.00 | 1,755.00 | 1,634.00 | 1,720.00 | 1,720.00 | 4.18% | 139,600 |
| Aug 10, 2026 | 1,690.00 | 1,690.00 | 1,638.00 | 1,651.00 | 1,651.00 | -1.96% | 109,300 |
| Aug 7, 2026 | 1,687.00 | 1,689.00 | 1,620.00 | 1,684.00 | 1,684.00 | - | 95,100 |
| Aug 6, 2026 | 1,688.00 | 1,705.00 | 1,654.00 | 1,684.00 | 1,684.00 | -2.09% | 97,800 |
| Aug 5, 2026 | 1,672.00 | 1,720.00 | 1,658.00 | 1,720.00 | 1,720.00 | 4.18% | 151,000 |
| Aug 4, 2026 | 1,624.00 | 1,655.00 | 1,605.00 | 1,651.00 | 1,651.00 | 2.42% | 119,400 |
| Aug 3, 2026 | 1,610.00 | 1,624.00 | 1,540.00 | 1,612.00 | 1,612.00 | 0.12% | 117,500 |
| Jul 31, 2026 | 1,630.00 | 1,632.00 | 1,551.00 | 1,610.00 | 1,610.00 | 3.87% | 128,500 |
| Jul 30, 2026 | 1,530.00 | 1,618.00 | 1,506.00 | 1,550.00 | 1,550.00 | 1.37% | 101,700 |
| Jul 29, 2026 | 1,670.00 | 1,678.00 | 1,500.00 | 1,529.00 | 1,529.00 | -8.33% | 235,000 |
| Jul 28, 2026 | 1,729.00 | 1,730.00 | 1,650.00 | 1,668.00 | 1,668.00 | -3.53% | 148,000 |
| Jul 27, 2026 | 1,774.00 | 1,803.00 | 1,715.00 | 1,729.00 | 1,729.00 | -1.98% | 90,000 |
| Jul 24, 2026 | 1,770.00 | 1,783.00 | 1,744.00 | 1,764.00 | 1,764.00 | -3.24% | 94,900 |
| Jul 23, 2026 | 1,842.00 | 1,850.00 | 1,813.00 | 1,823.00 | 1,823.00 | -0.44% | 51,900 |
| Jul 22, 2026 | 1,850.00 | 1,870.00 | 1,783.00 | 1,831.00 | 1,831.00 | 0.94% | 100,500 |
| Jul 21, 2026 | 1,817.00 | 1,844.00 | 1,792.00 | 1,814.00 | 1,814.00 | 0.50% | 67,100 |
| Jul 17, 2026 | 1,908.00 | 1,909.00 | 1,753.00 | 1,805.00 | 1,805.00 | -7.34% | 244,500 |
| Jul 16, 2026 | 1,978.00 | 2,015.00 | 1,925.00 | 1,948.00 | 1,948.00 | -1.02% | 156,100 |
| Jul 15, 2026 | 1,885.00 | 1,978.00 | 1,858.00 | 1,968.00 | 1,968.00 | 4.46% | 137,300 |
| Jul 14, 2026 | 1,909.00 | 1,909.00 | 1,843.00 | 1,884.00 | 1,884.00 | -1.31% | 113,800 |
| Jul 13, 2026 | 1,946.00 | 2,014.00 | 1,878.00 | 1,909.00 | 1,909.00 | -2.35% | 186,700 |
| Jul 10, 2026 | 1,904.00 | 1,987.00 | 1,880.00 | 1,955.00 | 1,955.00 | 3.99% | 149,600 |
| Jul 9, 2026 | 1,906.00 | 1,926.00 | 1,859.00 | 1,880.00 | 1,880.00 | -2.39% | 96,800 |
| Jul 8, 2026 | 1,905.00 | 1,951.00 | 1,852.00 | 1,926.00 | 1,926.00 | -0.47% | 198,900 |
| Jul 7, 2026 | 2,000.00 | 2,042.00 | 1,898.00 | 1,935.00 | 1,935.00 | -4.77% | 227,400 |
| Jul 6, 2026 | 2,001.00 | 2,033.00 | 1,955.00 | 2,032.00 | 2,032.00 | 1.85% | 185,000 |
| Jul 3, 2026 | 1,920.00 | 2,007.00 | 1,892.00 | 1,995.00 | 1,995.00 | 4.45% | 212,000 |
| Jul 2, 2026 | 1,880.00 | 1,937.00 | 1,860.00 | 1,910.00 | 1,910.00 | 0.47% | 140,100 |
| Jul 1, 2026 | 1,850.00 | 1,930.00 | 1,817.00 | 1,901.00 | 1,901.00 | 2.87% | 255,400 |
| Jun 30, 2026 | 1,870.00 | 1,870.00 | 1,756.00 | 1,848.00 | 1,848.00 | -1.55% | 174,100 |
| Jun 29, 2026 | 1,894.00 | 1,930.00 | 1,825.00 | 1,877.00 | 1,877.00 | 3.42% | 137,000 |
| Jun 26, 2026 | 1,820.00 | 1,829.00 | 1,767.00 | 1,815.00 | 1,815.00 | -2.10% | 200,000 |
| Jun 25, 2026 | 1,945.00 | 1,955.00 | 1,820.00 | 1,854.00 | 1,854.00 | -2.06% | 227,700 |
| Jun 24, 2026 | 1,980.00 | 2,027.00 | 1,881.00 | 1,893.00 | 1,893.00 | -4.39% | 198,800 |
| Jun 23, 2026 | 2,164.00 | 2,164.00 | 1,950.00 | 1,980.00 | 1,980.00 | -9.79% | 506,700 |
| Jun 22, 2026 | 2,010.00 | 2,206.00 | 2,009.00 | 2,195.00 | 2,195.00 | 17.82% | 683,300 |
| Jun 19, 2026 | 2,041.00 | 2,041.00 | 1,810.00 | 1,863.00 | 1,863.00 | -7.59% | 412,100 |