Kudan Inc. (TYO:4425)
Japan · Delayed Price · Currency is JPY 2,016.00
+133.00 (7.06%)
Jun 18, 2026, 3:30 PM JST
Kudan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,889.00 | 1,990.00 | 1,871.00 | 1,965.00 | - | 4.35% | 106,500 |
| Jun 17, 2026 | 1,839.00 | 1,930.00 | 1,780.00 | 1,883.00 | 1,883.00 | 2.34% | 217,700 |
| Jun 16, 2026 | 1,800.00 | 1,840.00 | 1,710.00 | 1,840.00 | 1,840.00 | 5.26% | 235,300 |
| Jun 15, 2026 | 1,765.00 | 1,860.00 | 1,718.00 | 1,748.00 | 1,748.00 | 6.20% | 395,400 |
| Jun 12, 2026 | 1,688.00 | 1,701.00 | 1,606.00 | 1,646.00 | 1,646.00 | -0.72% | 177,200 |
| Jun 11, 2026 | 1,668.00 | 1,668.00 | 1,613.00 | 1,658.00 | 1,658.00 | -3.32% | 156,300 |
| Jun 10, 2026 | 1,740.00 | 1,780.00 | 1,672.00 | 1,715.00 | 1,715.00 | 1.48% | 164,300 |
| Jun 9, 2026 | 1,719.00 | 1,764.00 | 1,681.00 | 1,690.00 | 1,690.00 | 0.66% | 130,900 |
| Jun 8, 2026 | 1,644.00 | 1,695.00 | 1,622.00 | 1,679.00 | 1,679.00 | -2.55% | 152,500 |
| Jun 5, 2026 | 1,698.00 | 1,786.00 | 1,692.00 | 1,723.00 | 1,723.00 | -0.17% | 127,700 |
| Jun 4, 2026 | 1,745.00 | 1,800.00 | 1,701.00 | 1,726.00 | 1,726.00 | -0.58% | 150,900 |
| Jun 3, 2026 | 1,794.00 | 1,794.00 | 1,686.00 | 1,736.00 | 1,736.00 | -7.36% | 287,100 |
| Jun 2, 2026 | 1,850.00 | 1,874.00 | 1,777.00 | 1,874.00 | 1,874.00 | 1.30% | 179,800 |
| Jun 1, 2026 | 1,830.00 | 1,876.00 | 1,784.00 | 1,850.00 | 1,850.00 | 1.04% | 221,700 |
| May 29, 2026 | 1,838.00 | 1,867.00 | 1,790.00 | 1,831.00 | 1,831.00 | 1.84% | 150,900 |
| May 28, 2026 | 1,865.00 | 1,865.00 | 1,750.00 | 1,798.00 | 1,798.00 | -4.41% | 314,100 |
| 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 |