Skip to main content
logo
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,532.00
-32.00 (-1.25%)
Jul 6, 2026, 3:30 PM JST

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,520.002,577.002,500.002,564.002,564.002.77%34,900
Jul 2, 20262,530.002,542.002,495.002,495.002,495.00-0.99%35,800
Jul 1, 20262,516.002,540.002,507.002,520.002,520.000.12%13,600
Jun 30, 20262,555.002,555.002,503.002,517.002,517.00-0.75%22,900
Jun 29, 20262,547.002,550.002,503.002,536.002,536.000.96%30,800
Jun 26, 20262,549.002,549.002,495.002,512.002,512.00-0.20%21,200
Jun 25, 20262,491.002,524.002,486.002,517.002,517.001.21%15,800
Jun 24, 20262,500.002,546.002,485.002,487.002,487.00-0.56%22,700
Jun 23, 20262,561.002,561.002,501.002,501.002,501.00-2.57%30,600
Jun 22, 20262,565.002,597.002,547.002,567.002,567.000.79%20,700
Jun 19, 20262,543.002,559.002,512.002,547.002,547.000.83%48,400
Jun 18, 20262,517.002,544.002,515.002,526.002,526.000.44%28,800
Jun 17, 20262,503.002,545.002,495.002,515.002,515.000.60%30,900
Jun 16, 20262,550.002,560.002,486.002,500.002,500.000.56%40,600
Jun 15, 20262,500.002,535.002,486.002,486.002,486.001.35%31,700
Jun 12, 20262,479.002,542.002,452.002,453.002,453.00-1.05%43,500
Jun 11, 20262,483.002,487.002,413.002,479.002,479.000.28%32,800
Jun 10, 20262,468.002,517.002,465.002,472.002,472.00-0.52%22,800
Jun 9, 20262,507.002,550.002,465.002,485.002,485.00-38,300
Jun 8, 20262,508.002,518.002,450.002,485.002,485.00-2.74%41,500
Jun 5, 20262,540.002,580.002,507.002,555.002,555.001.71%31,600
Jun 4, 20262,507.002,550.002,499.002,512.002,512.00-1.76%28,300
Jun 3, 20262,544.002,590.002,502.002,557.002,557.001.47%46,200
Jun 2, 20262,527.002,543.002,470.002,520.002,520.00-1.68%37,800
Jun 1, 20262,639.002,639.002,553.002,563.002,563.00-3.32%42,500
May 29, 20262,563.002,695.002,557.002,651.002,651.004.53%82,200
May 28, 20262,510.002,541.002,485.002,536.002,536.00-0.28%35,500
May 27, 20262,535.002,565.002,512.002,543.002,543.00-0.63%44,000
May 26, 20262,587.002,587.002,481.002,559.002,559.00-1.04%57,700
May 25, 20262,470.002,600.002,460.002,586.002,586.006.86%111,000
May 22, 20262,494.002,494.002,411.002,420.002,420.00-2.22%44,700
May 21, 20262,450.002,481.002,450.002,475.002,475.001.94%32,100
May 20, 20262,461.002,490.002,390.002,428.002,428.00-2.65%78,500
May 19, 20262,590.002,598.002,480.002,494.002,494.00-3.33%41,700
May 18, 20262,670.002,708.002,560.002,580.002,580.00-2.49%73,600
May 15, 20262,709.002,820.002,638.002,646.002,646.00-0.49%75,400
May 14, 20262,686.002,755.002,568.002,659.002,659.006.45%112,000
May 13, 20262,355.002,595.002,244.002,498.002,498.006.34%72,100
May 12, 20262,304.002,353.002,302.002,349.002,349.001.91%25,000
May 11, 20262,291.002,314.002,286.002,305.002,305.00-0.22%26,200
May 8, 20262,346.002,346.002,298.002,310.002,310.00-2.90%37,900
May 7, 20262,318.002,395.002,318.002,379.002,379.002.85%27,200
May 1, 20262,347.002,347.002,303.002,313.002,313.00-1.03%43,400
Apr 30, 20262,333.002,346.002,303.002,337.002,337.000.17%45,800
Apr 28, 20262,318.002,333.002,296.002,333.002,333.002.23%43,900
Apr 27, 20262,313.002,329.002,277.002,282.002,282.000.09%46,800
Apr 24, 20262,298.002,312.002,248.002,280.002,280.001.42%39,600
Apr 23, 20262,254.002,289.002,217.002,248.002,248.00-0.04%52,500
Apr 22, 20262,270.002,283.002,249.002,249.002,249.00-0.44%29,100
Apr 21, 20262,295.002,325.002,259.002,259.002,259.00-1.27%53,300