Skip to main content
logo
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,194.00
-89.00 (-3.90%)
Mar 4, 2026, 3:30 PM JST

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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