Kanadevia Corporation (TYO:7004)
Japan · Delayed Price · Currency is JPY 1,029.00
+9.00 (0.88%)
Aug 13, 2025, 3:30 PM JST
Kanadevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,024.00 | 1,036.00 | 1,013.00 | 1,020.00 | 1,020.00 | -1.26% | 1,130,100 |
| Aug 8, 2025 | 1,012.00 | 1,036.00 | 1,010.00 | 1,033.00 | 1,033.00 | 2.08% | 995,000 |
| Aug 7, 2025 | 993.00 | 1,015.00 | 991.00 | 1,012.00 | 1,012.00 | 0.20% | 916,000 |
| Aug 6, 2025 | 982.00 | 1,019.00 | 976.00 | 1,010.00 | 1,010.00 | -5.08% | 2,225,700 |
| Aug 5, 2025 | 1,061.00 | 1,073.00 | 1,054.00 | 1,064.00 | 1,064.00 | 0.47% | 592,400 |
| Aug 4, 2025 | 1,042.00 | 1,073.00 | 1,042.00 | 1,059.00 | 1,059.00 | 0.28% | 1,105,100 |
| Aug 1, 2025 | 1,027.00 | 1,069.00 | 1,023.00 | 1,056.00 | 1,056.00 | 3.23% | 1,162,500 |
| Jul 31, 2025 | 1,017.00 | 1,028.00 | 1,015.00 | 1,023.00 | 1,023.00 | 0.59% | 545,800 |
| Jul 30, 2025 | 1,015.00 | 1,025.00 | 1,013.00 | 1,017.00 | 1,017.00 | -0.20% | 444,300 |
| Jul 29, 2025 | 1,015.00 | 1,024.00 | 1,009.00 | 1,019.00 | 1,019.00 | -0.78% | 477,600 |
| Jul 28, 2025 | 1,042.00 | 1,048.00 | 1,024.00 | 1,027.00 | 1,027.00 | -1.06% | 508,400 |
| Jul 25, 2025 | 1,029.00 | 1,041.00 | 1,017.00 | 1,038.00 | 1,038.00 | 1.07% | 882,900 |
| Jul 24, 2025 | 1,015.00 | 1,029.00 | 1,011.00 | 1,027.00 | 1,027.00 | 1.58% | 776,000 |
| Jul 23, 2025 | 995.00 | 1,015.00 | 992.00 | 1,011.00 | 1,011.00 | 2.74% | 948,900 |
| Jul 22, 2025 | 974.00 | 988.00 | 973.00 | 984.00 | 984.00 | 1.23% | 518,100 |
| Jul 18, 2025 | 978.00 | 981.00 | 964.00 | 972.00 | 972.00 | -0.61% | 629,500 |
| Jul 17, 2025 | 973.00 | 984.00 | 970.00 | 978.00 | 978.00 | -0.31% | 574,600 |
| Jul 16, 2025 | 982.00 | 988.00 | 977.00 | 981.00 | 981.00 | 0.10% | 356,000 |
| Jul 15, 2025 | 994.00 | 994.00 | 978.00 | 980.00 | 980.00 | -1.71% | 481,800 |
| Jul 14, 2025 | 987.00 | 1,000.00 | 984.00 | 997.00 | 997.00 | 0.81% | 445,300 |
| Jul 11, 2025 | 997.00 | 1,001.00 | 989.00 | 989.00 | 989.00 | -0.10% | 408,500 |
| Jul 10, 2025 | 999.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -0.80% | 472,800 |
| Jul 9, 2025 | 996.00 | 999.00 | 983.00 | 998.00 | 998.00 | 0.91% | 412,400 |
| Jul 8, 2025 | 972.00 | 994.00 | 968.00 | 989.00 | 989.00 | 1.54% | 575,500 |
| Jul 7, 2025 | 984.00 | 987.00 | 971.00 | 974.00 | 974.00 | -1.02% | 391,800 |
| Jul 4, 2025 | 990.00 | 1,001.00 | 982.00 | 984.00 | 984.00 | 0.51% | 514,500 |
| Jul 3, 2025 | 970.00 | 983.00 | 970.00 | 979.00 | 979.00 | 0.93% | 446,300 |
| Jul 2, 2025 | 974.00 | 977.00 | 966.00 | 970.00 | 970.00 | -0.51% | 451,600 |
| Jul 1, 2025 | 975.00 | 989.00 | 975.00 | 975.00 | 975.00 | - | 629,800 |
| Jun 30, 2025 | 981.00 | 989.00 | 975.00 | 975.00 | 975.00 | -1.02% | 629,200 |
| Jun 27, 2025 | 980.00 | 1,001.00 | 976.00 | 985.00 | 985.00 | 1.97% | 1,063,200 |
| Jun 26, 2025 | 966.00 | 970.00 | 958.00 | 966.00 | 966.00 | 1.47% | 761,700 |
| Jun 25, 2025 | 950.00 | 960.00 | 946.00 | 952.00 | 952.00 | 0.63% | 492,300 |
| Jun 24, 2025 | 960.00 | 966.00 | 946.00 | 946.00 | 946.00 | 0.75% | 628,700 |
| Jun 23, 2025 | 943.00 | 954.00 | 932.00 | 939.00 | 939.00 | -0.32% | 783,700 |
| Jun 20, 2025 | 946.00 | 952.00 | 942.00 | 942.00 | 942.00 | -0.42% | 976,200 |
| Jun 19, 2025 | 965.00 | 967.00 | 946.00 | 946.00 | 946.00 | -2.17% | 273,000 |
| Jun 18, 2025 | 961.00 | 968.00 | 957.00 | 967.00 | 967.00 | 1.04% | 349,400 |
| Jun 17, 2025 | 958.00 | 967.00 | 954.00 | 957.00 | 957.00 | -0.10% | 466,800 |
| Jun 16, 2025 | 960.00 | 970.00 | 957.00 | 958.00 | 958.00 | - | 392,400 |
| Jun 13, 2025 | 974.00 | 981.00 | 952.00 | 958.00 | 958.00 | -1.03% | 770,700 |
| Jun 12, 2025 | 929.00 | 969.00 | 929.00 | 968.00 | 968.00 | 4.42% | 978,000 |
| Jun 11, 2025 | 928.00 | 939.00 | 920.00 | 927.00 | 927.00 | 0.98% | 743,200 |
| Jun 10, 2025 | 921.00 | 930.00 | 913.00 | 918.00 | 918.00 | -0.11% | 647,200 |
| Jun 9, 2025 | 942.00 | 942.00 | 916.00 | 919.00 | 919.00 | -2.75% | 740,600 |
| Jun 6, 2025 | 943.00 | 947.00 | 938.00 | 945.00 | 945.00 | - | 262,900 |
| Jun 5, 2025 | 953.00 | 957.00 | 945.00 | 945.00 | 945.00 | -1.66% | 356,400 |
| Jun 4, 2025 | 948.00 | 963.00 | 945.00 | 961.00 | 961.00 | 1.37% | 389,900 |
| Jun 3, 2025 | 958.00 | 966.00 | 945.00 | 948.00 | 948.00 | - | 449,400 |
| Jun 2, 2025 | 944.00 | 957.00 | 943.00 | 948.00 | 948.00 | 0.32% | 456,900 |