Kanadevia Corporation (TYO:7004)
Japan · Delayed Price · Currency is JPY 1,407.00
-2.00 (-0.14%)
May 28, 2026, 3:30 PM JST
Kanadevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,415.00 | 1,435.00 | 1,382.00 | 1,401.00 | - | -0.57% | 590,500 |
| May 27, 2026 | 1,441.00 | 1,463.00 | 1,380.00 | 1,409.00 | 1,409.00 | -2.22% | 1,504,100 |
| May 26, 2026 | 1,381.00 | 1,450.00 | 1,360.00 | 1,441.00 | 1,441.00 | 4.80% | 1,574,700 |
| May 25, 2026 | 1,363.00 | 1,393.00 | 1,361.00 | 1,375.00 | 1,375.00 | 2.46% | 988,300 |
| May 22, 2026 | 1,344.00 | 1,359.00 | 1,327.00 | 1,342.00 | 1,342.00 | 0.60% | 754,400 |
| May 21, 2026 | 1,350.00 | 1,363.00 | 1,330.00 | 1,334.00 | 1,334.00 | 0.60% | 854,700 |
| May 20, 2026 | 1,341.00 | 1,348.00 | 1,302.00 | 1,326.00 | 1,326.00 | -1.27% | 1,269,300 |
| May 19, 2026 | 1,379.00 | 1,383.00 | 1,334.00 | 1,343.00 | 1,343.00 | -2.61% | 855,700 |
| May 18, 2026 | 1,420.00 | 1,422.00 | 1,373.00 | 1,379.00 | 1,379.00 | -1.64% | 1,488,900 |
| May 15, 2026 | 1,375.00 | 1,418.00 | 1,371.00 | 1,402.00 | 1,402.00 | 4.01% | 1,948,700 |
| May 14, 2026 | 1,400.00 | 1,400.00 | 1,348.00 | 1,348.00 | 1,348.00 | -4.19% | 2,254,900 |
| May 13, 2026 | 1,476.00 | 1,515.00 | 1,372.00 | 1,407.00 | 1,407.00 | 10.96% | 4,995,900 |
| May 12, 2026 | 1,245.00 | 1,269.00 | 1,241.00 | 1,268.00 | 1,268.00 | 0.56% | 1,016,900 |
| May 11, 2026 | 1,285.00 | 1,289.00 | 1,247.00 | 1,261.00 | 1,261.00 | -1.10% | 1,254,000 |
| May 8, 2026 | 1,260.00 | 1,283.00 | 1,246.00 | 1,275.00 | 1,275.00 | 2.49% | 1,171,900 |
| May 7, 2026 | 1,230.00 | 1,250.00 | 1,218.00 | 1,244.00 | 1,244.00 | 3.67% | 1,582,100 |
| May 1, 2026 | 1,200.00 | 1,209.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.50% | 908,100 |
| Apr 30, 2026 | 1,205.00 | 1,214.00 | 1,186.00 | 1,194.00 | 1,194.00 | -2.45% | 917,900 |
| Apr 28, 2026 | 1,234.00 | 1,239.00 | 1,217.00 | 1,224.00 | 1,224.00 | -1.05% | 1,088,900 |
| Apr 27, 2026 | 1,200.00 | 1,257.00 | 1,200.00 | 1,237.00 | 1,237.00 | 2.91% | 1,132,200 |
| Apr 24, 2026 | 1,198.00 | 1,213.00 | 1,180.00 | 1,202.00 | 1,202.00 | 0.33% | 1,117,400 |
| Apr 23, 2026 | 1,180.00 | 1,201.00 | 1,180.00 | 1,198.00 | 1,198.00 | 1.35% | 1,214,000 |
| Apr 22, 2026 | 1,200.00 | 1,203.00 | 1,174.00 | 1,182.00 | 1,182.00 | -1.34% | 751,700 |
| Apr 21, 2026 | 1,200.00 | 1,209.00 | 1,174.00 | 1,198.00 | 1,198.00 | -2.12% | 1,462,900 |
| Apr 20, 2026 | 1,219.00 | 1,225.00 | 1,212.00 | 1,224.00 | 1,224.00 | 1.83% | 673,400 |
| Apr 17, 2026 | 1,212.00 | 1,218.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.74% | 1,080,800 |
| Apr 16, 2026 | 1,160.00 | 1,220.00 | 1,160.00 | 1,211.00 | 1,211.00 | 3.95% | 1,550,700 |
| Apr 15, 2026 | 1,223.00 | 1,225.00 | 1,161.00 | 1,165.00 | 1,165.00 | -4.74% | 1,352,100 |
| Apr 14, 2026 | 1,219.00 | 1,233.00 | 1,212.00 | 1,223.00 | 1,223.00 | 1.07% | 1,106,800 |
| Apr 13, 2026 | 1,214.00 | 1,234.00 | 1,206.00 | 1,210.00 | 1,210.00 | -0.25% | 990,000 |
| Apr 10, 2026 | 1,225.00 | 1,233.00 | 1,196.00 | 1,213.00 | 1,213.00 | -0.33% | 1,671,000 |
| Apr 9, 2026 | 1,187.00 | 1,228.00 | 1,180.00 | 1,217.00 | 1,217.00 | 3.40% | 1,492,500 |
| Apr 8, 2026 | 1,198.00 | 1,203.00 | 1,164.00 | 1,177.00 | 1,177.00 | 3.16% | 1,450,800 |
| Apr 7, 2026 | 1,150.00 | 1,164.00 | 1,135.00 | 1,141.00 | 1,141.00 | 1.69% | 1,372,600 |
| Apr 6, 2026 | 1,077.00 | 1,126.00 | 1,077.00 | 1,122.00 | 1,122.00 | 4.18% | 922,900 |
| Apr 3, 2026 | 1,076.00 | 1,085.00 | 1,072.00 | 1,077.00 | 1,077.00 | 0.56% | 612,300 |
| Apr 2, 2026 | 1,088.00 | 1,114.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.20% | 1,147,700 |
| Apr 1, 2026 | 1,051.00 | 1,084.00 | 1,043.00 | 1,084.00 | 1,084.00 | 7.65% | 1,051,000 |
| Mar 31, 2026 | 1,012.00 | 1,034.00 | 1,004.00 | 1,007.00 | 1,007.00 | -0.49% | 1,217,400 |
| Mar 30, 2026 | 982.00 | 1,014.00 | 982.00 | 1,012.00 | 1,012.00 | 0.20% | 1,316,800 |
| Mar 27, 2026 | 1,035.00 | 1,039.00 | 1,017.00 | 1,035.00 | 1,010.00 | 1.27% | 982,200 |
| Mar 26, 2026 | 1,028.00 | 1,031.00 | 1,007.00 | 1,022.00 | 997.31 | -0.10% | 659,900 |
| Mar 25, 2026 | 1,024.00 | 1,025.00 | 1,009.00 | 1,023.00 | 998.29 | 3.13% | 874,100 |
| Mar 24, 2026 | 996.00 | 998.00 | 977.00 | 992.00 | 968.04 | 3.23% | 1,003,700 |
| Mar 23, 2026 | 950.00 | 962.00 | 929.00 | 961.00 | 937.79 | -2.34% | 1,783,600 |
| Mar 19, 2026 | 1,001.00 | 1,012.00 | 984.00 | 984.00 | 960.23 | -3.53% | 911,900 |
| Mar 18, 2026 | 1,008.00 | 1,020.00 | 994.00 | 1,020.00 | 995.36 | 1.69% | 644,900 |
| Mar 17, 2026 | 1,006.00 | 1,012.00 | 1,001.00 | 1,003.00 | 978.77 | 0.20% | 755,500 |
| Mar 16, 2026 | 1,002.00 | 1,015.00 | 994.00 | 1,001.00 | 976.82 | -0.10% | 875,700 |
| Mar 13, 2026 | 993.00 | 1,015.00 | 991.00 | 1,002.00 | 977.80 | -0.79% | 878,400 |