Skip to main content
logo
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,559.00
-27.00 (-1.04%)
May 26, 2026, 3:30 PM JST

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20262,325.002,334.002,257.002,288.002,288.00-0.39%61,000
Apr 17, 20262,303.002,334.002,291.002,297.002,297.000.13%58,200
Apr 16, 20262,312.002,328.002,277.002,294.002,294.000.04%37,700
Apr 15, 20262,293.002,336.002,255.002,293.002,293.002.23%70,100
Apr 14, 20262,260.002,307.002,222.002,243.002,243.000.99%75,000
Apr 13, 20262,176.002,221.002,174.002,221.002,221.002.87%59,700
Apr 10, 20262,198.002,208.002,159.002,159.002,159.00-0.46%35,700
Apr 9, 20262,196.002,241.002,169.002,169.002,169.00-0.46%33,800
Apr 8, 20262,204.002,204.002,170.002,179.002,179.002.73%33,300
Apr 7, 20262,097.002,121.002,097.002,121.002,121.001.19%13,200
Apr 6, 20262,116.002,119.002,096.002,096.002,096.00-0.47%13,300
Apr 3, 20262,103.002,136.002,103.002,106.002,106.000.29%12,400
Apr 2, 20262,121.002,152.002,092.002,100.002,100.00-1.04%18,700
Apr 1, 20262,099.002,122.002,090.002,122.002,122.003.56%23,700
Mar 31, 20262,033.002,078.002,031.002,049.002,049.00-1.01%24,300
Mar 30, 20262,043.002,089.002,032.002,070.002,070.00-2.82%55,300
Mar 27, 20262,166.002,186.002,145.002,166.002,130.00-0.55%99,800
Mar 26, 20262,174.002,183.002,151.002,178.002,141.800.18%60,900
Mar 25, 20262,162.002,186.002,155.002,174.002,137.872.50%42,900
Mar 24, 20262,124.002,133.002,098.002,121.002,085.752.27%29,400
Mar 23, 20262,084.002,086.002,032.002,074.002,039.53-2.81%53,200
Mar 19, 20262,163.002,180.002,134.002,134.002,098.53-3.18%37,700
Mar 18, 20262,150.002,204.002,150.002,204.002,167.373.14%21,200
Mar 17, 20262,144.002,159.002,132.002,137.002,101.480.56%20,000
Mar 16, 20262,134.002,142.002,112.002,125.002,089.68-0.51%29,900
Mar 13, 20262,122.002,155.002,122.002,136.002,100.50-1.16%32,500
Mar 12, 20262,191.002,201.002,158.002,161.002,125.08-2.00%31,100
Mar 11, 20262,247.002,247.002,205.002,205.002,168.35-0.72%26,900
Mar 10, 20262,228.002,264.002,203.002,221.002,184.091.97%30,400