Kudan Inc. (TYO:4425)
Japan · Delayed Price · Currency is JPY 1,101.00
-41.00 (-3.59%)
Nov 5, 2026, 3:30 PM JST
Kudan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,154.00 | 1,162.00 | 1,094.00 | 1,101.00 | 1,101.00 | -3.59% | 106,700 |
| Nov 4, 2026 | 1,152.00 | 1,155.00 | 1,086.00 | 1,142.00 | 1,142.00 | -0.52% | 207,600 |
| Nov 2, 2026 | 1,160.00 | 1,167.00 | 1,136.00 | 1,148.00 | 1,148.00 | -2.96% | 74,900 |
| Oct 30, 2026 | 1,209.00 | 1,235.00 | 1,178.00 | 1,183.00 | 1,183.00 | -3.03% | 95,700 |
| Oct 29, 2026 | 1,246.00 | 1,246.00 | 1,202.00 | 1,220.00 | 1,220.00 | -3.02% | 93,600 |
| Oct 28, 2026 | 1,230.00 | 1,288.00 | 1,223.00 | 1,258.00 | 1,258.00 | 4.31% | 100,500 |
| Oct 27, 2026 | 1,183.00 | 1,206.00 | 1,181.00 | 1,206.00 | 1,206.00 | 2.73% | 148,600 |
| Oct 26, 2026 | 1,185.00 | 1,207.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.59% | 74,500 |
| Oct 23, 2026 | 1,183.00 | 1,186.00 | 1,124.00 | 1,181.00 | 1,181.00 | -1.99% | 178,700 |
| Oct 22, 2026 | 1,236.00 | 1,262.00 | 1,203.00 | 1,205.00 | 1,205.00 | -2.51% | 107,400 |
| Oct 21, 2026 | 1,217.00 | 1,248.00 | 1,217.00 | 1,236.00 | 1,236.00 | 2.32% | 82,300 |
| Oct 20, 2026 | 1,251.00 | 1,251.00 | 1,201.00 | 1,208.00 | 1,208.00 | -3.44% | 121,700 |
| Oct 19, 2026 | 1,250.00 | 1,269.00 | 1,226.00 | 1,251.00 | 1,251.00 | -3.70% | 105,700 |
| Oct 16, 2026 | 1,284.00 | 1,309.00 | 1,271.00 | 1,299.00 | 1,299.00 | 4.09% | 105,700 |
| Oct 15, 2026 | 1,280.00 | 1,281.00 | 1,232.00 | 1,248.00 | 1,248.00 | -5.67% | 304,100 |
| Oct 14, 2026 | 1,355.00 | 1,358.00 | 1,318.00 | 1,323.00 | 1,323.00 | -2.00% | 101,500 |
| Oct 13, 2026 | 1,345.00 | 1,395.00 | 1,324.00 | 1,350.00 | 1,350.00 | 0.15% | 203,800 |
| Oct 9, 2026 | 1,332.00 | 1,374.00 | 1,326.00 | 1,348.00 | 1,348.00 | -0.22% | 120,800 |
| Oct 8, 2026 | 1,390.00 | 1,398.00 | 1,351.00 | 1,351.00 | 1,351.00 | -4.59% | 197,200 |
| Oct 7, 2026 | 1,447.00 | 1,480.00 | 1,408.00 | 1,416.00 | 1,416.00 | -2.14% | 116,400 |
| Oct 6, 2026 | 1,454.00 | 1,490.00 | 1,433.00 | 1,447.00 | 1,447.00 | -1.30% | 107,600 |
| Oct 5, 2026 | 1,458.00 | 1,477.00 | 1,444.00 | 1,466.00 | 1,466.00 | 1.73% | 84,700 |
| Oct 2, 2026 | 1,441.00 | 1,451.00 | 1,405.00 | 1,441.00 | 1,441.00 | - | 103,400 |
| Oct 1, 2026 | 1,420.00 | 1,445.00 | 1,415.00 | 1,441.00 | 1,441.00 | 1.48% | 73,700 |
| Sep 30, 2026 | 1,418.00 | 1,450.00 | 1,401.00 | 1,420.00 | 1,420.00 | 1.00% | 95,100 |
| Sep 29, 2026 | 1,412.00 | 1,418.00 | 1,371.00 | 1,406.00 | 1,406.00 | -1.75% | 117,500 |
| Sep 28, 2026 | 1,465.00 | 1,474.00 | 1,429.00 | 1,431.00 | 1,431.00 | -2.19% | 87,500 |
| Sep 25, 2026 | 1,465.00 | 1,470.00 | 1,434.00 | 1,463.00 | 1,463.00 | -1.28% | 51,600 |
| Sep 24, 2026 | 1,465.00 | 1,516.00 | 1,465.00 | 1,482.00 | 1,482.00 | 1.93% | 197,800 |
| Sep 18, 2026 | 1,460.00 | 1,472.00 | 1,428.00 | 1,454.00 | 1,454.00 | 0.62% | 109,200 |
| Sep 17, 2026 | 1,420.00 | 1,459.00 | 1,420.00 | 1,445.00 | 1,445.00 | 2.05% | 105,000 |
| Sep 16, 2026 | 1,419.00 | 1,424.00 | 1,383.00 | 1,416.00 | 1,416.00 | 0.14% | 119,400 |
| Sep 15, 2026 | 1,433.00 | 1,447.00 | 1,404.00 | 1,414.00 | 1,414.00 | -1.39% | 124,200 |
| Sep 14, 2026 | 1,406.00 | 1,437.00 | 1,388.00 | 1,434.00 | 1,434.00 | 0.91% | 155,000 |
| Sep 11, 2026 | 1,440.00 | 1,446.00 | 1,401.00 | 1,421.00 | 1,421.00 | -5.01% | 194,400 |
| Sep 10, 2026 | 1,511.00 | 1,538.00 | 1,432.00 | 1,496.00 | 1,496.00 | -2.29% | 307,000 |
| Sep 9, 2026 | 1,547.00 | 1,571.00 | 1,524.00 | 1,531.00 | 1,531.00 | -0.97% | 203,700 |
| Sep 8, 2026 | 1,553.00 | 1,609.00 | 1,523.00 | 1,546.00 | 1,546.00 | -1.21% | 410,200 |
| Sep 7, 2026 | 1,558.00 | 1,630.00 | 1,549.00 | 1,565.00 | 1,565.00 | 0.58% | 306,100 |
| Sep 4, 2026 | 1,489.00 | 1,570.00 | 1,466.00 | 1,556.00 | 1,556.00 | 6.14% | 326,200 |
| Sep 3, 2026 | 1,430.00 | 1,503.00 | 1,422.00 | 1,466.00 | 1,466.00 | 3.46% | 448,100 |
| Sep 2, 2026 | 1,441.00 | 1,453.00 | 1,411.00 | 1,417.00 | 1,417.00 | -5.47% | 227,000 |
| Sep 1, 2026 | 1,609.00 | 1,630.00 | 1,491.00 | 1,499.00 | 1,499.00 | -4.46% | 686,000 |
| 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 |