Kanadevia Corporation (TYO:7004)
Japan · Delayed Price · Currency is JPY 1,115.00
+3.00 (0.27%)
Oct 9, 2026, 3:30 PM JST
Kanadevia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,111.00 | 1,119.00 | 1,103.00 | 1,115.00 | 1,115.00 | 0.27% | 673,200 |
| Oct 8, 2026 | 1,148.00 | 1,156.00 | 1,102.00 | 1,112.00 | 1,112.00 | -4.30% | 1,393,500 |
| Oct 7, 2026 | 1,173.00 | 1,182.00 | 1,156.00 | 1,162.00 | 1,162.00 | 0.09% | 765,600 |
| Oct 6, 2026 | 1,167.00 | 1,168.00 | 1,149.00 | 1,161.00 | 1,161.00 | -0.34% | 595,600 |
| Oct 5, 2026 | 1,171.00 | 1,175.00 | 1,154.00 | 1,165.00 | 1,165.00 | 0.87% | 683,400 |
| Oct 2, 2026 | 1,166.00 | 1,172.00 | 1,147.00 | 1,155.00 | 1,155.00 | -1.53% | 998,400 |
| Oct 1, 2026 | 1,175.00 | 1,178.00 | 1,137.00 | 1,173.00 | 1,173.00 | - | 1,253,200 |
| Sep 30, 2026 | 1,182.00 | 1,190.00 | 1,152.00 | 1,173.00 | 1,173.00 | 1.65% | 6,373,300 |
| Sep 29, 2026 | 1,165.00 | 1,178.00 | 1,147.00 | 1,154.00 | 1,154.00 | -1.79% | 690,500 |
| Sep 28, 2026 | 1,188.00 | 1,197.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.17% | 759,200 |
| Sep 25, 2026 | 1,181.00 | 1,185.00 | 1,170.00 | 1,173.00 | 1,173.00 | -0.68% | 597,000 |
| Sep 24, 2026 | 1,185.00 | 1,193.00 | 1,177.00 | 1,181.00 | 1,181.00 | 0.43% | 807,400 |
| Sep 18, 2026 | 1,185.00 | 1,195.00 | 1,165.00 | 1,176.00 | 1,176.00 | -0.76% | 1,186,900 |
| Sep 17, 2026 | 1,176.00 | 1,185.00 | 1,174.00 | 1,185.00 | 1,185.00 | 1.63% | 471,500 |
| Sep 16, 2026 | 1,161.00 | 1,169.00 | 1,158.00 | 1,166.00 | 1,166.00 | 0.43% | 457,200 |
| Sep 15, 2026 | 1,151.00 | 1,163.00 | 1,149.00 | 1,161.00 | 1,161.00 | 0.09% | 602,200 |
| Sep 14, 2026 | 1,150.00 | 1,171.00 | 1,142.00 | 1,160.00 | 1,160.00 | 1.13% | 783,000 |
| Sep 11, 2026 | 1,121.00 | 1,149.00 | 1,120.00 | 1,147.00 | 1,147.00 | 0.44% | 1,106,300 |
| Sep 10, 2026 | 1,145.00 | 1,153.00 | 1,132.00 | 1,142.00 | 1,142.00 | -1.04% | 806,700 |
| Sep 9, 2026 | 1,137.00 | 1,157.00 | 1,131.00 | 1,154.00 | 1,154.00 | 1.05% | 744,900 |
| Sep 8, 2026 | 1,183.00 | 1,190.00 | 1,142.00 | 1,142.00 | 1,142.00 | -4.27% | 1,150,000 |
| Sep 7, 2026 | 1,180.00 | 1,231.00 | 1,174.00 | 1,193.00 | 1,193.00 | 3.29% | 2,199,000 |
| Sep 4, 2026 | 1,161.00 | 1,169.00 | 1,149.00 | 1,155.00 | 1,155.00 | -0.52% | 639,400 |
| Sep 3, 2026 | 1,154.00 | 1,180.00 | 1,148.00 | 1,161.00 | 1,161.00 | 1.22% | 833,700 |
| Sep 2, 2026 | 1,181.00 | 1,188.00 | 1,147.00 | 1,147.00 | 1,147.00 | -4.50% | 1,189,700 |
| Sep 1, 2026 | 1,189.00 | 1,210.00 | 1,186.00 | 1,201.00 | 1,201.00 | 1.26% | 970,700 |
| Aug 31, 2026 | 1,175.00 | 1,188.00 | 1,161.00 | 1,186.00 | 1,186.00 | - | 909,500 |
| Aug 28, 2026 | 1,181.00 | 1,198.00 | 1,181.00 | 1,186.00 | 1,186.00 | -0.17% | 1,552,600 |
| Aug 27, 2026 | 1,196.00 | 1,207.00 | 1,184.00 | 1,188.00 | 1,188.00 | -0.17% | 728,800 |
| Aug 26, 2026 | 1,204.00 | 1,207.00 | 1,189.00 | 1,190.00 | 1,190.00 | -1.16% | 670,100 |
| Aug 25, 2026 | 1,193.00 | 1,207.00 | 1,184.00 | 1,204.00 | 1,204.00 | 0.92% | 836,200 |
| Aug 24, 2026 | 1,188.00 | 1,200.00 | 1,179.00 | 1,193.00 | 1,193.00 | 0.34% | 697,900 |
| Aug 21, 2026 | 1,173.00 | 1,189.00 | 1,164.00 | 1,189.00 | 1,189.00 | 0.59% | 665,900 |
| Aug 20, 2026 | 1,180.00 | 1,185.00 | 1,167.00 | 1,182.00 | 1,182.00 | 1.72% | 762,900 |
| Aug 19, 2026 | 1,239.00 | 1,243.00 | 1,157.00 | 1,162.00 | 1,162.00 | -8.07% | 1,719,800 |
| Aug 18, 2026 | 1,255.00 | 1,270.00 | 1,240.00 | 1,264.00 | 1,264.00 | 1.53% | 1,014,600 |
| Aug 17, 2026 | 1,252.00 | 1,266.00 | 1,237.00 | 1,245.00 | 1,245.00 | -0.08% | 540,900 |
| Aug 14, 2026 | 1,240.00 | 1,247.00 | 1,226.00 | 1,246.00 | 1,246.00 | 1.05% | 705,600 |
| Aug 13, 2026 | 1,227.00 | 1,242.00 | 1,216.00 | 1,233.00 | 1,233.00 | 1.73% | 838,600 |
| Aug 12, 2026 | 1,260.00 | 1,265.00 | 1,208.00 | 1,212.00 | 1,212.00 | -3.35% | 1,100,500 |
| Aug 10, 2026 | 1,271.00 | 1,284.00 | 1,228.00 | 1,254.00 | 1,254.00 | 0.88% | 1,357,900 |
| Aug 7, 2026 | 1,202.00 | 1,250.00 | 1,186.00 | 1,243.00 | 1,243.00 | 0.89% | 1,719,800 |
| Aug 6, 2026 | 1,223.00 | 1,247.00 | 1,220.00 | 1,232.00 | 1,232.00 | -0.08% | 792,800 |
| Aug 5, 2026 | 1,214.00 | 1,236.00 | 1,199.00 | 1,233.00 | 1,233.00 | 2.75% | 640,800 |
| Aug 4, 2026 | 1,171.00 | 1,211.00 | 1,170.00 | 1,200.00 | 1,200.00 | 2.30% | 817,800 |
| Aug 3, 2026 | 1,175.00 | 1,188.00 | 1,145.00 | 1,173.00 | 1,173.00 | -1.26% | 1,025,200 |
| Jul 31, 2026 | 1,194.00 | 1,197.00 | 1,168.00 | 1,188.00 | 1,188.00 | 1.11% | 926,500 |
| Jul 30, 2026 | 1,171.00 | 1,192.00 | 1,156.00 | 1,175.00 | 1,175.00 | 0.43% | 690,500 |
| Jul 29, 2026 | 1,197.00 | 1,205.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.76% | 1,126,800 |
| Jul 28, 2026 | 1,210.00 | 1,216.00 | 1,182.00 | 1,191.00 | 1,191.00 | -2.54% | 909,800 |