Kanadevia Corporation (TYO:7004)
Japan · Delayed Price · Currency is JPY 1,189.00
+7.00 (0.59%)
Aug 21, 2026, 3:30 PM JST
Kanadevia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,173.00 | 1,184.00 | 1,165.00 | 1,170.00 | - | -1.02% | 217,400 |
| 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 |
| Jul 27, 2026 | 1,214.00 | 1,232.00 | 1,201.00 | 1,222.00 | 1,222.00 | 1.66% | 754,400 |
| Jul 24, 2026 | 1,210.00 | 1,230.00 | 1,196.00 | 1,202.00 | 1,202.00 | -2.36% | 680,400 |
| Jul 23, 2026 | 1,216.00 | 1,249.00 | 1,215.00 | 1,231.00 | 1,231.00 | 1.23% | 723,400 |
| Jul 22, 2026 | 1,192.00 | 1,246.00 | 1,185.00 | 1,216.00 | 1,216.00 | 2.01% | 937,300 |
| Jul 21, 2026 | 1,173.00 | 1,199.00 | 1,161.00 | 1,192.00 | 1,192.00 | 1.62% | 708,700 |
| Jul 17, 2026 | 1,207.00 | 1,215.00 | 1,142.00 | 1,173.00 | 1,173.00 | -3.77% | 1,031,200 |
| Jul 16, 2026 | 1,216.00 | 1,230.00 | 1,204.00 | 1,219.00 | 1,219.00 | -0.73% | 795,800 |
| Jul 15, 2026 | 1,221.00 | 1,229.00 | 1,199.00 | 1,228.00 | 1,228.00 | 1.66% | 521,200 |
| Jul 14, 2026 | 1,212.00 | 1,219.00 | 1,199.00 | 1,208.00 | 1,208.00 | -0.33% | 735,200 |
| Jul 13, 2026 | 1,245.00 | 1,249.00 | 1,197.00 | 1,212.00 | 1,212.00 | -1.94% | 699,300 |
| Jul 10, 2026 | 1,261.00 | 1,261.00 | 1,230.00 | 1,236.00 | 1,236.00 | -0.64% | 627,900 |
| Jul 9, 2026 | 1,265.00 | 1,272.00 | 1,237.00 | 1,244.00 | 1,244.00 | -2.81% | 716,300 |
| Jul 8, 2026 | 1,342.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.96% | 884,400 |
| Jul 7, 2026 | 1,363.00 | 1,374.00 | 1,319.00 | 1,319.00 | 1,319.00 | -2.44% | 988,600 |
| Jul 6, 2026 | 1,338.00 | 1,367.00 | 1,333.00 | 1,352.00 | 1,352.00 | 2.19% | 1,000,700 |
| Jul 3, 2026 | 1,300.00 | 1,325.00 | 1,282.00 | 1,323.00 | 1,323.00 | 1.22% | 826,800 |
| Jul 2, 2026 | 1,300.00 | 1,325.00 | 1,281.00 | 1,307.00 | 1,307.00 | 0.93% | 917,600 |
| Jul 1, 2026 | 1,285.00 | 1,305.00 | 1,271.00 | 1,295.00 | 1,295.00 | 2.05% | 949,700 |
| Jun 30, 2026 | 1,290.00 | 1,310.00 | 1,262.00 | 1,269.00 | 1,269.00 | -0.16% | 927,400 |
| Jun 29, 2026 | 1,260.00 | 1,271.00 | 1,237.00 | 1,271.00 | 1,271.00 | 0.87% | 853,000 |
| Jun 26, 2026 | 1,283.00 | 1,289.00 | 1,246.00 | 1,260.00 | 1,260.00 | -1.79% | 880,900 |
| Jun 25, 2026 | 1,341.00 | 1,341.00 | 1,282.00 | 1,283.00 | 1,283.00 | -3.39% | 993,300 |
| Jun 24, 2026 | 1,365.00 | 1,388.00 | 1,320.00 | 1,328.00 | 1,328.00 | -3.70% | 627,900 |
| Jun 23, 2026 | 1,434.00 | 1,435.00 | 1,379.00 | 1,379.00 | 1,379.00 | -3.36% | 973,300 |
| Jun 22, 2026 | 1,447.00 | 1,455.00 | 1,418.00 | 1,427.00 | 1,427.00 | -0.56% | 789,800 |
| Jun 19, 2026 | 1,461.00 | 1,487.00 | 1,423.00 | 1,435.00 | 1,435.00 | - | 1,292,200 |
| Jun 18, 2026 | 1,453.00 | 1,460.00 | 1,418.00 | 1,435.00 | 1,435.00 | -1.24% | 1,047,800 |
| Jun 17, 2026 | 1,428.00 | 1,463.00 | 1,402.00 | 1,453.00 | 1,453.00 | 1.11% | 1,515,100 |
| Jun 16, 2026 | 1,383.00 | 1,466.00 | 1,380.00 | 1,437.00 | 1,437.00 | 5.43% | 1,687,500 |
| Jun 15, 2026 | 1,316.00 | 1,375.00 | 1,256.00 | 1,363.00 | 1,363.00 | 5.99% | 968,400 |
| Jun 12, 2026 | 1,279.00 | 1,304.00 | 1,265.00 | 1,286.00 | 1,286.00 | 2.06% | 1,189,900 |
| Jun 11, 2026 | 1,244.00 | 1,271.00 | 1,221.00 | 1,260.00 | 1,260.00 | -1.56% | 899,200 |