Skip to main content
logo
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,178.00
+4.00 (0.18%)
At close: Mar 26, 2026

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,174.002,183.002,169.002,169.00--0.23%37,000
Mar 25, 20262,162.002,186.002,155.002,174.002,174.002.50%42,900
Mar 24, 20262,124.002,133.002,098.002,121.002,121.002.27%29,400
Mar 23, 20262,084.002,086.002,032.002,074.002,074.00-2.81%53,200
Mar 19, 20262,163.002,180.002,134.002,134.002,134.00-3.18%37,700
Mar 18, 20262,150.002,204.002,150.002,204.002,204.003.14%21,200
Mar 17, 20262,144.002,159.002,132.002,137.002,137.000.56%20,000
Mar 16, 20262,134.002,142.002,112.002,125.002,125.00-0.51%29,900
Mar 13, 20262,122.002,155.002,122.002,136.002,136.00-1.16%32,500
Mar 12, 20262,191.002,201.002,158.002,161.002,161.00-2.00%31,100
Mar 11, 20262,247.002,247.002,205.002,205.002,205.00-0.72%26,900
Mar 10, 20262,228.002,264.002,203.002,221.002,221.001.97%30,400
Mar 9, 20262,164.002,194.002,133.002,178.002,178.00-4.22%52,900
Mar 6, 20262,263.002,285.002,232.002,274.002,274.00-0.52%35,700
Mar 5, 20262,288.002,304.002,260.002,286.002,286.004.19%44,600
Mar 4, 20262,247.002,257.002,153.002,194.002,194.00-3.90%70,200
Mar 3, 20262,313.002,354.002,283.002,283.002,283.00-2.02%45,400
Mar 2, 20262,312.002,341.002,281.002,330.002,330.00-1.35%45,200
Feb 27, 20262,339.002,381.002,338.002,362.002,362.001.77%28,500
Feb 26, 20262,319.002,345.002,307.002,321.002,321.000.48%40,600
Feb 25, 20262,307.002,325.002,300.002,310.002,310.00-31,900
Feb 24, 20262,270.002,333.002,245.002,310.002,310.002.03%29,400
Feb 20, 20262,287.002,288.002,256.002,264.002,264.00-1.91%28,400
Feb 19, 20262,283.002,308.002,258.002,308.002,308.002.08%36,900
Feb 18, 20262,232.002,273.002,232.002,261.002,261.001.34%26,000
Feb 17, 20262,240.002,256.002,225.002,231.002,231.00-0.40%28,500
Feb 16, 20262,291.002,291.002,225.002,240.002,240.00-2.23%43,800
Feb 13, 20262,300.002,316.002,258.002,291.002,291.00-1.38%39,000
Feb 12, 20262,250.002,325.002,250.002,323.002,323.003.34%33,500
Feb 10, 20262,214.002,280.002,214.002,248.002,248.001.58%35,900
Feb 9, 20262,222.002,226.002,180.002,213.002,213.001.19%26,200
Feb 6, 20262,160.002,187.002,151.002,187.002,187.000.23%20,900
Feb 5, 20262,170.002,195.002,160.002,182.002,182.001.02%18,700
Feb 4, 20262,138.002,172.002,121.002,160.002,160.000.70%26,900
Feb 3, 20262,124.002,165.002,106.002,145.002,145.001.04%40,400
Feb 2, 20262,177.002,203.002,096.002,123.002,123.00-0.52%67,600
Jan 30, 20262,102.002,143.002,102.002,134.002,134.000.71%31,500
Jan 29, 20262,124.002,131.002,100.002,119.002,119.00-0.56%33,700
Jan 28, 20262,123.002,146.002,112.002,131.002,131.000.14%24,300
Jan 27, 20262,147.002,162.002,120.002,128.002,128.00-1.25%39,100
Jan 26, 20262,161.002,193.002,141.002,155.002,155.00-1.87%40,900
Jan 23, 20262,199.002,207.002,176.002,196.002,196.00-0.14%23,600
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