Skip to main content
logo
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,199.00
+59.00 (2.76%)
Jan 22, 2026, 3:30 PM JST

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,163.002,199.002,153.002,199.002,199.002.76%32,100
Jan 21, 20262,160.002,160.002,115.002,140.002,140.00-1.43%50,600
Jan 20, 20262,201.002,201.002,168.002,171.002,171.00-2.30%41,900
Jan 19, 20262,244.002,244.002,203.002,222.002,222.00-0.71%26,300
Jan 16, 20262,252.002,252.002,220.002,238.002,238.000.09%28,900
Jan 15, 20262,240.002,266.002,236.002,236.002,236.00-0.80%16,900
Jan 14, 20262,217.002,254.002,215.002,254.002,254.001.17%13,700
Jan 13, 20262,248.002,250.002,210.002,228.002,228.001.36%24,200
Jan 9, 20262,181.002,203.002,181.002,198.002,198.000.78%16,100
Jan 8, 20262,220.002,239.002,181.002,181.002,181.00-0.82%26,700
Jan 7, 20262,180.002,226.002,180.002,199.002,199.00-0.27%20,300
Jan 6, 20262,174.002,215.002,174.002,205.002,205.002.04%27,400
Jan 5, 20262,157.002,166.002,142.002,161.002,161.000.79%18,500
Dec 30, 20252,176.002,178.002,142.002,144.002,144.00-1.97%16,500
Dec 29, 20252,167.002,187.002,154.002,187.002,187.001.91%23,300
Dec 26, 20252,135.002,149.002,135.002,146.002,146.000.75%12,500
Dec 25, 20252,130.002,140.002,123.002,130.002,130.000.33%5,400
Dec 24, 20252,170.002,170.002,120.002,123.002,123.00-1.62%16,100
Dec 23, 20252,140.002,158.002,136.002,158.002,158.000.61%11,400
Dec 22, 20252,148.002,159.002,124.002,145.002,145.000.70%21,800
Dec 19, 20252,129.002,139.002,108.002,130.002,130.00-0.42%37,500
Dec 18, 20252,118.002,143.002,095.002,139.002,139.001.28%20,900
Dec 17, 20252,116.002,148.002,082.002,112.002,112.00-0.05%21,800
Dec 16, 20252,150.002,171.002,109.002,113.002,113.00-1.81%26,500
Dec 15, 20252,168.002,171.002,137.002,152.002,152.00-0.92%70,600
Dec 12, 20252,120.002,187.002,120.002,172.002,172.004.12%51,800
Dec 11, 20252,093.002,122.002,069.002,086.002,086.000.53%42,100
Dec 10, 20252,129.002,140.002,075.002,075.002,075.00-2.03%68,800
Dec 9, 20252,117.002,122.002,087.002,118.002,118.000.05%18,300
Dec 8, 20252,080.002,140.002,078.002,117.002,117.003.17%42,700
Dec 5, 20252,060.002,065.002,045.002,052.002,052.00-0.29%13,600
Dec 4, 20252,061.002,069.002,047.002,058.002,058.000.78%17,000
Dec 3, 20252,035.002,065.002,026.002,042.002,042.000.15%23,900
Dec 2, 20252,047.002,047.002,030.002,039.002,039.00-0.39%17,600
Dec 1, 20252,089.002,095.002,044.002,047.002,047.00-2.01%17,500
Nov 28, 20252,077.002,097.002,077.002,089.002,089.000.48%16,000
Nov 27, 20252,063.002,092.002,049.002,079.002,079.001.07%26,200
Nov 26, 20252,046.002,067.002,044.002,057.002,057.000.24%22,100
Nov 25, 20252,055.002,069.002,039.002,052.002,052.00-0.73%17,500
Nov 21, 20252,006.002,067.002,006.002,067.002,067.000.54%28,300
Nov 20, 20252,059.002,064.002,040.002,056.002,056.001.13%30,700
Nov 19, 20252,034.002,045.002,003.002,033.002,033.000.74%19,500
Nov 18, 20252,056.002,056.002,013.002,018.002,018.00-1.56%16,400
Nov 17, 20252,052.002,062.002,041.002,050.002,050.00-0.92%18,300
Nov 14, 20252,076.002,095.002,066.002,069.002,069.00-0.29%22,100
Nov 13, 20252,090.002,090.002,066.002,075.002,075.000.68%13,100
Nov 12, 20252,027.002,077.002,027.002,061.002,061.001.18%22,600
Nov 11, 20252,079.002,080.002,011.002,037.002,037.00-0.68%22,800
Nov 10, 20252,013.002,062.001,998.002,051.002,051.002.50%26,800
Nov 7, 20252,000.002,016.001,991.002,001.002,001.000.15%22,900