Kudan Inc. (TYO:4425)
Japan · Delayed Price · Currency is JPY 1,529.00
-139.00 (-8.33%)
Jul 29, 2026, 3:30 PM JST
Kudan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,889.00 | 2,033.00 | 1,871.00 | 2,016.00 | 2,016.00 | 7.06% | 338,800 |
| 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 |