Kudan Inc. (TYO:4425)
Japan · Delayed Price · Currency is JPY 1,463.00
-19.00 (-1.28%)
Sep 25, 2026, 3:30 PM JST
Kudan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |