Kanadevia Corporation (TYO:7004)
Japan · Delayed Price · Currency is JPY 954.00
+43.00 (4.72%)
Nov 10, 2026, 3:30 PM JST
Kanadevia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 944.00 | 955.00 | 939.00 | 954.00 | 954.00 | 4.72% | 877,200 |
| Nov 9, 2026 | 931.00 | 931.00 | 904.00 | 911.00 | 911.00 | -0.55% | 1,670,100 |
| Nov 6, 2026 | 893.00 | 916.00 | 828.00 | 916.00 | 916.00 | -9.58% | 3,539,800 |
| Nov 5, 2026 | 1,032.00 | 1,036.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.49% | 1,476,300 |
| Nov 4, 2026 | 1,038.00 | 1,040.00 | 991.00 | 1,018.00 | 1,018.00 | -1.07% | 1,248,900 |
| Nov 2, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,029.00 | 1,029.00 | 0.68% | 1,000,900 |
| Oct 30, 2026 | 1,045.00 | 1,048.00 | 1,015.00 | 1,022.00 | 1,022.00 | -2.39% | 1,090,300 |
| Oct 29, 2026 | 1,057.00 | 1,059.00 | 1,037.00 | 1,047.00 | 1,047.00 | -1.41% | 1,435,700 |
| Oct 28, 2026 | 1,070.00 | 1,072.00 | 1,059.00 | 1,062.00 | 1,062.00 | 0.85% | 499,800 |
| Oct 27, 2026 | 1,048.00 | 1,056.00 | 1,039.00 | 1,053.00 | 1,053.00 | 1.74% | 677,200 |
| Oct 26, 2026 | 1,030.00 | 1,043.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.58% | 613,000 |
| Oct 23, 2026 | 1,016.00 | 1,030.00 | 1,001.00 | 1,029.00 | 1,029.00 | -1.63% | 931,800 |
| Oct 22, 2026 | 1,065.00 | 1,072.00 | 1,042.00 | 1,046.00 | 1,046.00 | -1.78% | 647,800 |
| Oct 21, 2026 | 1,081.00 | 1,083.00 | 1,062.00 | 1,065.00 | 1,065.00 | -0.09% | 593,200 |
| Oct 20, 2026 | 1,080.00 | 1,093.00 | 1,066.00 | 1,066.00 | 1,066.00 | -2.56% | 643,900 |
| Oct 19, 2026 | 1,079.00 | 1,095.00 | 1,076.00 | 1,094.00 | 1,094.00 | -0.64% | 883,400 |
| Oct 16, 2026 | 1,084.00 | 1,105.00 | 1,075.00 | 1,101.00 | 1,101.00 | 2.99% | 550,400 |
| Oct 15, 2026 | 1,102.00 | 1,108.00 | 1,065.00 | 1,069.00 | 1,069.00 | -4.13% | 1,179,200 |
| Oct 14, 2026 | 1,127.00 | 1,128.00 | 1,113.00 | 1,115.00 | 1,115.00 | -0.18% | 499,200 |
| Oct 13, 2026 | 1,116.00 | 1,126.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.18% | 520,500 |
| Oct 9, 2026 | 1,111.00 | 1,119.00 | 1,102.00 | 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 |