Kudan Inc. (TYO:4425)
Japan · Delayed Price · Currency is JPY 1,798.00
-83.00 (-4.41%)
May 28, 2026, 3:30 PM JST
Kudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,953.00 | 1,979.00 | 1,863.00 | 1,881.00 | 1,881.00 | -3.69% | 245,200 |
| May 26, 2026 | 2,059.00 | 2,096.00 | 1,905.00 | 1,953.00 | 1,953.00 | -4.50% | 317,100 |
| May 25, 2026 | 2,134.00 | 2,140.00 | 1,973.00 | 2,045.00 | 2,045.00 | -1.87% | 316,000 |
| May 22, 2026 | 1,950.00 | 2,097.00 | 1,920.00 | 2,084.00 | 2,084.00 | 8.71% | 320,600 |
| May 21, 2026 | 2,026.00 | 2,033.00 | 1,841.00 | 1,917.00 | 1,917.00 | -1.64% | 312,800 |
| May 20, 2026 | 2,130.00 | 2,130.00 | 1,842.00 | 1,949.00 | 1,949.00 | -10.14% | 705,000 |
| May 19, 2026 | 2,214.00 | 2,299.00 | 2,125.00 | 2,169.00 | 2,169.00 | -0.18% | 409,400 |
| May 18, 2026 | 2,254.00 | 2,283.00 | 2,061.00 | 2,173.00 | 2,173.00 | -9.61% | 701,700 |
| May 15, 2026 | 2,804.00 | 2,933.00 | 2,404.00 | 2,404.00 | 2,404.00 | -17.22% | 623,100 |
| May 14, 2026 | 2,950.00 | 3,120.00 | 2,833.00 | 2,904.00 | 2,904.00 | -0.72% | 365,700 |
| May 13, 2026 | 2,950.00 | 2,950.00 | 2,876.00 | 2,925.00 | 2,925.00 | -1.42% | 179,400 |
| May 12, 2026 | 3,085.00 | 3,140.00 | 2,908.00 | 2,967.00 | 2,967.00 | -3.67% | 361,700 |
| May 11, 2026 | 2,980.00 | 3,140.00 | 2,945.00 | 3,080.00 | 3,080.00 | 5.12% | 430,300 |
| May 8, 2026 | 2,685.00 | 2,974.00 | 2,652.00 | 2,930.00 | 2,930.00 | 8.44% | 447,800 |
| May 7, 2026 | 2,644.00 | 2,789.00 | 2,613.00 | 2,702.00 | 2,702.00 | 6.21% | 357,000 |
| May 1, 2026 | 2,550.00 | 2,599.00 | 2,510.00 | 2,544.00 | 2,544.00 | -1.36% | 151,900 |
| Apr 30, 2026 | 2,525.00 | 2,625.00 | 2,489.00 | 2,579.00 | 2,579.00 | 0.16% | 239,500 |
| Apr 28, 2026 | 2,738.00 | 2,755.00 | 2,552.00 | 2,575.00 | 2,575.00 | -4.98% | 247,800 |
| Apr 27, 2026 | 2,624.00 | 2,764.00 | 2,552.00 | 2,710.00 | 2,710.00 | 6.19% | 342,600 |
| Apr 24, 2026 | 2,585.00 | 2,635.00 | 2,517.00 | 2,552.00 | 2,552.00 | -1.35% | 228,400 |
| Apr 23, 2026 | 2,874.00 | 2,878.00 | 2,560.00 | 2,587.00 | 2,587.00 | -8.59% | 562,300 |
| Apr 22, 2026 | 2,767.00 | 2,852.00 | 2,680.00 | 2,830.00 | 2,830.00 | 0.46% | 353,900 |
| Apr 21, 2026 | 2,650.00 | 2,858.00 | 2,623.00 | 2,817.00 | 2,817.00 | 6.46% | 624,000 |
| Apr 20, 2026 | 2,521.00 | 2,710.00 | 2,471.00 | 2,646.00 | 2,646.00 | 4.96% | 548,200 |
| Apr 17, 2026 | 2,540.00 | 2,600.00 | 2,483.00 | 2,521.00 | 2,521.00 | -1.14% | 193,600 |
| Apr 16, 2026 | 2,540.00 | 2,631.00 | 2,513.00 | 2,550.00 | 2,550.00 | 4.04% | 355,900 |
| Apr 15, 2026 | 2,520.00 | 2,582.00 | 2,427.00 | 2,451.00 | 2,451.00 | -1.09% | 388,200 |
| Apr 14, 2026 | 2,398.00 | 2,506.00 | 2,380.00 | 2,478.00 | 2,478.00 | 7.32% | 412,000 |
| Apr 13, 2026 | 2,201.00 | 2,346.00 | 2,201.00 | 2,309.00 | 2,309.00 | 3.96% | 227,800 |
| Apr 10, 2026 | 2,320.00 | 2,386.00 | 2,205.00 | 2,221.00 | 2,221.00 | -3.85% | 254,800 |
| Apr 9, 2026 | 2,400.00 | 2,400.00 | 2,272.00 | 2,310.00 | 2,310.00 | -3.55% | 199,500 |
| Apr 8, 2026 | 2,256.00 | 2,422.00 | 2,222.00 | 2,395.00 | 2,395.00 | 9.31% | 384,100 |
| Apr 7, 2026 | 2,330.00 | 2,354.00 | 2,156.00 | 2,191.00 | 2,191.00 | -5.07% | 295,600 |
| Apr 6, 2026 | 2,204.00 | 2,408.00 | 2,196.00 | 2,308.00 | 2,308.00 | 5.44% | 438,700 |
| Apr 3, 2026 | 2,114.00 | 2,269.00 | 2,114.00 | 2,189.00 | 2,189.00 | 4.79% | 280,400 |
| Apr 2, 2026 | 2,102.00 | 2,205.00 | 2,060.00 | 2,089.00 | 2,089.00 | -1.37% | 205,000 |
| Apr 1, 2026 | 2,015.00 | 2,127.00 | 2,005.00 | 2,118.00 | 2,118.00 | 9.63% | 172,500 |
| Mar 31, 2026 | 2,015.00 | 2,043.00 | 1,932.00 | 1,932.00 | 1,932.00 | -5.11% | 149,600 |
| Mar 30, 2026 | 2,049.00 | 2,077.00 | 2,012.00 | 2,036.00 | 2,036.00 | -5.26% | 151,600 |
| Mar 27, 2026 | 1,980.00 | 2,166.00 | 1,971.00 | 2,149.00 | 2,149.00 | 7.45% | 313,400 |
| 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 |