Kanadevia Corporation (TYO:7004)
Japan · Delayed Price · Currency is JPY 1,144.00
-21.00 (-1.80%)
Oct 24, 2025, 3:30 PM JST
Kanadevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,167.00 | 1,172.00 | 1,144.00 | 1,144.00 | 1,144.00 | -1.80% | 1,075,800 |
| Oct 23, 2025 | 1,104.00 | 1,165.00 | 1,101.00 | 1,165.00 | 1,165.00 | 5.05% | 1,494,000 |
| Oct 22, 2025 | 1,090.00 | 1,116.00 | 1,086.00 | 1,109.00 | 1,109.00 | 1.65% | 676,600 |
| Oct 21, 2025 | 1,089.00 | 1,096.00 | 1,081.00 | 1,091.00 | 1,091.00 | 1.02% | 448,500 |
| Oct 20, 2025 | 1,085.00 | 1,086.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1.12% | 345,700 |
| Oct 17, 2025 | 1,070.00 | 1,079.00 | 1,064.00 | 1,068.00 | 1,068.00 | -0.56% | 333,400 |
| Oct 16, 2025 | 1,072.00 | 1,078.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.37% | 387,500 |
| Oct 15, 2025 | 1,048.00 | 1,073.00 | 1,043.00 | 1,070.00 | 1,070.00 | 3.48% | 446,200 |
| Oct 14, 2025 | 1,036.00 | 1,057.00 | 1,027.00 | 1,034.00 | 1,034.00 | -2.36% | 696,300 |
| Oct 10, 2025 | 1,088.00 | 1,089.00 | 1,056.00 | 1,059.00 | 1,059.00 | -2.67% | 604,600 |
| Oct 9, 2025 | 1,084.00 | 1,094.00 | 1,075.00 | 1,088.00 | 1,088.00 | 0.37% | 439,600 |
| Oct 8, 2025 | 1,078.00 | 1,091.00 | 1,076.00 | 1,084.00 | 1,084.00 | 0.93% | 532,500 |
| Oct 7, 2025 | 1,066.00 | 1,088.00 | 1,063.00 | 1,074.00 | 1,074.00 | 0.75% | 730,700 |
| Oct 6, 2025 | 1,066.00 | 1,080.00 | 1,049.00 | 1,066.00 | 1,066.00 | 7.03% | 1,496,800 |
| Oct 3, 2025 | 986.00 | 998.00 | 986.00 | 996.00 | 996.00 | 0.71% | 584,200 |
| Oct 2, 2025 | 988.00 | 993.00 | 981.00 | 989.00 | 989.00 | -0.20% | 500,600 |
| Oct 1, 2025 | 1,019.00 | 1,019.00 | 986.00 | 991.00 | 991.00 | -3.13% | 939,100 |
| Sep 30, 2025 | 1,015.00 | 1,023.00 | 1,009.00 | 1,023.00 | 1,023.00 | -0.29% | 683,900 |
| Sep 29, 2025 | 1,040.00 | 1,041.00 | 1,021.00 | 1,026.00 | 1,026.00 | -1.54% | 584,900 |
| Sep 26, 2025 | 1,035.00 | 1,042.00 | 1,029.00 | 1,042.00 | 1,042.00 | 0.77% | 688,500 |
| Sep 25, 2025 | 1,033.00 | 1,038.00 | 1,027.00 | 1,034.00 | 1,034.00 | - | 518,600 |
| Sep 24, 2025 | 1,035.00 | 1,036.00 | 1,024.00 | 1,034.00 | 1,034.00 | 1.27% | 641,000 |
| Sep 22, 2025 | 1,033.00 | 1,040.00 | 1,020.00 | 1,021.00 | 1,021.00 | -1.16% | 1,216,300 |
| Sep 19, 2025 | 1,053.00 | 1,053.00 | 1,023.00 | 1,033.00 | 1,033.00 | -0.96% | 1,221,900 |
| Sep 18, 2025 | 1,039.00 | 1,055.00 | 1,035.00 | 1,043.00 | 1,043.00 | 0.38% | 737,700 |
| Sep 17, 2025 | 1,058.00 | 1,058.00 | 1,037.00 | 1,039.00 | 1,039.00 | -2.72% | 746,700 |
| Sep 16, 2025 | 1,066.00 | 1,077.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.28% | 746,700 |
| Sep 12, 2025 | 1,063.00 | 1,078.00 | 1,057.00 | 1,071.00 | 1,071.00 | 1.42% | 805,900 |
| Sep 11, 2025 | 1,050.00 | 1,062.00 | 1,046.00 | 1,056.00 | 1,056.00 | -0.38% | 805,900 |
| Sep 10, 2025 | 1,070.00 | 1,070.00 | 1,046.00 | 1,060.00 | 1,060.00 | -1.40% | 870,600 |
| Sep 9, 2025 | 1,101.00 | 1,116.00 | 1,068.00 | 1,075.00 | 1,075.00 | 3.27% | 2,368,700 |
| Sep 8, 2025 | 1,044.00 | 1,045.00 | 1,032.00 | 1,041.00 | 1,041.00 | 0.29% | 641,200 |
| Sep 5, 2025 | 1,025.00 | 1,042.00 | 1,015.00 | 1,038.00 | 1,038.00 | 1.37% | 970,500 |
| Sep 4, 2025 | 1,019.00 | 1,025.00 | 1,012.00 | 1,024.00 | 1,024.00 | 0.89% | 795,700 |
| Sep 3, 2025 | 999.00 | 1,018.00 | 998.00 | 1,015.00 | 1,015.00 | 1.00% | 1,176,900 |
| Sep 2, 2025 | 996.00 | 1,007.00 | 993.00 | 1,005.00 | 1,005.00 | 1.31% | 1,075,100 |
| Sep 1, 2025 | 986.00 | 1,007.00 | 984.00 | 992.00 | 992.00 | 0.10% | 798,900 |
| Aug 29, 2025 | 982.00 | 999.00 | 980.00 | 991.00 | 991.00 | 0.51% | 998,200 |
| Aug 28, 2025 | 987.00 | 991.00 | 981.00 | 986.00 | 986.00 | -0.60% | 1,911,800 |
| Aug 27, 2025 | 990.00 | 996.00 | 982.00 | 992.00 | 992.00 | -0.50% | 560,100 |
| Aug 26, 2025 | 1,000.00 | 1,002.00 | 976.00 | 997.00 | 997.00 | 0.20% | 707,600 |
| Aug 25, 2025 | 989.00 | 1,003.00 | 985.00 | 995.00 | 995.00 | 1.22% | 1,094,800 |
| Aug 22, 2025 | 973.00 | 983.00 | 963.00 | 983.00 | 983.00 | 1.55% | 1,025,700 |
| Aug 21, 2025 | 992.00 | 995.00 | 964.00 | 968.00 | 968.00 | -2.81% | 1,673,100 |
| Aug 20, 2025 | 1,003.00 | 1,006.00 | 991.00 | 996.00 | 996.00 | -0.80% | 1,251,600 |
| Aug 19, 2025 | 1,014.00 | 1,016.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.99% | 610,200 |
| Aug 18, 2025 | 1,006.00 | 1,016.00 | 1,001.00 | 1,014.00 | 1,014.00 | 1.20% | 705,800 |
| Aug 15, 2025 | 1,004.00 | 1,009.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.50% | 692,700 |
| Aug 14, 2025 | 1,020.00 | 1,024.00 | 999.00 | 1,007.00 | 1,007.00 | -2.14% | 986,400 |
| Aug 13, 2025 | 1,019.00 | 1,035.00 | 1,015.00 | 1,029.00 | 1,029.00 | 0.88% | 989,200 |