Kanadevia Corporation (TYO:7004)
Japan · Delayed Price · Currency is JPY 1,030.00
-1.00 (-0.10%)
Jan 21, 2026, 3:30 PM JST
Kanadevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1,043.00 | 1,047.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.81% | 455,000 |
| Jan 19, 2026 | 1,046.00 | 1,054.00 | 1,040.00 | 1,049.00 | 1,049.00 | -1.04% | 499,700 |
| Jan 16, 2026 | 1,037.00 | 1,060.00 | 1,037.00 | 1,060.00 | 1,060.00 | 1.92% | 709,900 |
| Jan 15, 2026 | 1,031.00 | 1,043.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.10% | 487,200 |
| Jan 14, 2026 | 1,016.00 | 1,042.00 | 1,016.00 | 1,039.00 | 1,039.00 | 2.97% | 912,600 |
| Jan 13, 2026 | 1,020.00 | 1,022.00 | 1,007.00 | 1,009.00 | 1,009.00 | 0.70% | 714,900 |
| Jan 9, 2026 | 990.00 | 1,005.00 | 988.00 | 1,002.00 | 1,002.00 | 1.62% | 623,000 |
| Jan 8, 2026 | 985.00 | 993.00 | 982.00 | 986.00 | 986.00 | 0.10% | 522,900 |
| Jan 7, 2026 | 978.00 | 986.00 | 970.00 | 985.00 | 985.00 | 1.44% | 766,800 |
| Jan 6, 2026 | 957.00 | 984.00 | 956.00 | 971.00 | 971.00 | 1.25% | 752,500 |
| Jan 5, 2026 | 960.00 | 973.00 | 955.00 | 959.00 | 959.00 | 0.95% | 686,500 |
| Dec 30, 2025 | 958.00 | 961.00 | 950.00 | 950.00 | 950.00 | -1.76% | 450,200 |
| Dec 29, 2025 | 958.00 | 967.00 | 954.00 | 967.00 | 967.00 | 1.79% | 649,200 |
| Dec 26, 2025 | 964.00 | 966.00 | 943.00 | 950.00 | 950.00 | -1.25% | 543,700 |
| Dec 25, 2025 | 960.00 | 963.00 | 955.00 | 962.00 | 962.00 | 0.63% | 313,900 |
| Dec 24, 2025 | 956.00 | 958.00 | 951.00 | 956.00 | 956.00 | 0.10% | 433,300 |
| Dec 23, 2025 | 958.00 | 963.00 | 950.00 | 955.00 | 955.00 | -1.34% | 621,300 |
| Dec 22, 2025 | 957.00 | 972.00 | 953.00 | 968.00 | 968.00 | 1.89% | 639,400 |
| Dec 19, 2025 | 942.00 | 951.00 | 936.00 | 950.00 | 950.00 | 1.82% | 1,002,100 |
| Dec 18, 2025 | 930.00 | 937.00 | 930.00 | 933.00 | 933.00 | -0.43% | 348,200 |
| Dec 17, 2025 | 933.00 | 939.00 | 927.00 | 937.00 | 937.00 | -0.11% | 609,600 |
| Dec 16, 2025 | 959.00 | 960.00 | 936.00 | 938.00 | 938.00 | -3.10% | 606,000 |
| Dec 15, 2025 | 965.00 | 969.00 | 955.00 | 968.00 | 968.00 | -0.62% | 525,800 |
| Dec 12, 2025 | 966.00 | 977.00 | 964.00 | 974.00 | 974.00 | -0.71% | 934,900 |
| Dec 11, 2025 | 1,000.00 | 1,004.00 | 972.00 | 981.00 | 981.00 | -1.21% | 443,900 |
| Dec 10, 2025 | 995.00 | 1,004.00 | 987.00 | 993.00 | 993.00 | 0.40% | 713,500 |
| Dec 9, 2025 | 990.00 | 995.00 | 982.00 | 989.00 | 989.00 | 0.51% | 396,800 |
| Dec 8, 2025 | 984.00 | 987.00 | 977.00 | 984.00 | 984.00 | 0.51% | 420,700 |
| Dec 5, 2025 | 983.00 | 989.00 | 972.00 | 979.00 | 979.00 | -0.91% | 425,400 |
| Dec 4, 2025 | 960.00 | 988.00 | 956.00 | 988.00 | 988.00 | 1.96% | 682,700 |
| Dec 3, 2025 | 973.00 | 980.00 | 966.00 | 969.00 | 969.00 | -0.31% | 656,400 |
| Dec 2, 2025 | 983.00 | 987.00 | 972.00 | 972.00 | 972.00 | -0.41% | 563,000 |
| Dec 1, 2025 | 1,010.00 | 1,012.00 | 976.00 | 976.00 | 976.00 | -2.30% | 595,800 |
| Nov 28, 2025 | 991.00 | 1,006.00 | 990.00 | 999.00 | 999.00 | 1.52% | 859,300 |
| Nov 27, 2025 | 980.00 | 990.00 | 978.00 | 984.00 | 984.00 | 1.44% | 486,200 |
| Nov 26, 2025 | 961.00 | 979.00 | 959.00 | 970.00 | 970.00 | 2.54% | 664,000 |
| Nov 25, 2025 | 963.00 | 970.00 | 946.00 | 946.00 | 946.00 | -0.21% | 654,700 |
| Nov 21, 2025 | 924.00 | 950.00 | 924.00 | 948.00 | 948.00 | 0.96% | 544,800 |
| Nov 20, 2025 | 941.00 | 945.00 | 933.00 | 939.00 | 939.00 | 1.08% | 582,700 |
| Nov 19, 2025 | 938.00 | 939.00 | 921.00 | 929.00 | 929.00 | - | 727,700 |
| Nov 18, 2025 | 949.00 | 951.00 | 929.00 | 929.00 | 929.00 | -2.82% | 739,300 |
| Nov 17, 2025 | 940.00 | 956.00 | 939.00 | 956.00 | 956.00 | 1.27% | 601,100 |
| Nov 14, 2025 | 942.00 | 948.00 | 937.00 | 944.00 | 944.00 | -0.94% | 751,000 |
| Nov 13, 2025 | 952.00 | 958.00 | 945.00 | 953.00 | 953.00 | -0.52% | 714,900 |
| Nov 12, 2025 | 931.00 | 962.00 | 930.00 | 958.00 | 958.00 | 3.68% | 1,077,500 |
| Nov 11, 2025 | 928.00 | 936.00 | 924.00 | 924.00 | 924.00 | -1.07% | 793,100 |
| Nov 10, 2025 | 920.00 | 942.00 | 912.00 | 934.00 | 934.00 | 0.76% | 1,852,000 |
| Nov 7, 2025 | 982.00 | 983.00 | 909.00 | 927.00 | 927.00 | -19.18% | 3,980,100 |
| Nov 6, 2025 | 1,144.00 | 1,153.00 | 1,140.00 | 1,147.00 | 1,147.00 | 0.79% | 803,000 |
| Nov 5, 2025 | 1,135.00 | 1,140.00 | 1,093.00 | 1,138.00 | 1,138.00 | 0.09% | 774,400 |