Skip to main content
logo
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,441.00
-43.00 (-1.73%)
Sep 8, 2026, 3:30 PM JST

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20262,478.002,479.002,441.002,441.002,441.00-1.73%43,500
Sep 7, 20262,496.002,515.002,484.002,484.002,484.00-0.76%27,900
Sep 4, 20262,497.002,508.002,467.002,503.002,503.00-0.12%37,300
Sep 3, 20262,491.002,519.002,481.002,506.002,506.001.01%35,000
Sep 2, 20262,550.002,554.002,481.002,481.002,481.00-3.20%57,300
Sep 1, 20262,571.002,597.002,552.002,563.002,563.00-0.93%51,100
Aug 31, 20262,565.002,600.002,556.002,587.002,587.00-0.42%24,600
Aug 28, 20262,588.002,604.002,565.002,598.002,598.000.50%47,200
Aug 27, 20262,606.002,645.002,580.002,585.002,585.00-0.81%47,100
Aug 26, 20262,600.002,622.002,588.002,606.002,606.001.80%78,600
Aug 25, 20262,552.002,568.002,531.002,560.002,560.000.31%33,200
Aug 24, 20262,530.002,578.002,527.002,552.002,552.001.07%43,500
Aug 21, 20262,498.002,535.002,471.002,525.002,525.001.00%44,300
Aug 20, 20262,440.002,500.002,440.002,500.002,500.002.46%48,700
Aug 19, 20262,477.002,477.002,436.002,440.002,440.00-2.67%56,600
Aug 18, 20262,490.002,523.002,485.002,507.002,507.00-0.28%83,300
Aug 17, 20262,457.002,570.002,434.002,514.002,514.00-0.28%83,000
Aug 14, 20262,475.002,527.002,456.002,521.002,521.001.90%77,200
Aug 13, 20262,484.002,484.002,459.002,474.002,474.000.69%43,700
Aug 12, 20262,451.002,486.002,422.002,457.002,457.000.99%63,100
Aug 10, 20262,392.002,445.002,377.002,433.002,433.001.63%74,900
Aug 7, 20262,432.002,432.002,394.002,394.002,394.00-0.75%48,200
Aug 6, 20262,379.002,425.002,375.002,412.002,412.000.42%71,500
Aug 5, 20262,372.002,417.002,354.002,402.002,402.002.47%54,300
Aug 4, 20262,327.002,374.002,304.002,344.002,344.00-0.13%118,000
Aug 3, 20262,451.002,601.002,330.002,347.002,347.00-4.24%233,000
Jul 31, 20262,475.002,477.002,420.002,451.002,451.00-0.73%49,800
Jul 30, 20262,426.002,474.002,414.002,469.002,469.001.44%75,600
Jul 29, 20262,501.002,501.002,394.002,434.002,434.00-1.74%73,400
Jul 28, 20262,513.002,516.002,455.002,477.002,477.00-2.09%49,100
Jul 27, 20262,550.002,550.002,510.002,530.002,530.000.36%32,000
Jul 24, 20262,519.002,532.002,503.002,521.002,521.00-0.24%27,500
Jul 23, 20262,514.002,548.002,514.002,527.002,527.000.56%24,800
Jul 22, 20262,546.002,554.002,513.002,513.002,513.000.52%38,600
Jul 21, 20262,511.002,521.002,488.002,500.002,500.00-0.16%45,900
Jul 17, 20262,557.002,570.002,474.002,504.002,504.00-3.13%65,100
Jul 16, 20262,626.002,626.002,581.002,585.002,585.00-1.56%32,700
Jul 15, 20262,625.002,630.002,570.002,626.002,626.00-0.08%74,100
Jul 14, 20262,546.002,628.002,539.002,628.002,628.003.71%49,800
Jul 13, 20262,558.002,590.002,524.002,534.002,534.000.12%30,800
Jul 10, 20262,519.002,549.002,507.002,531.002,531.001.04%54,900
Jul 9, 20262,519.002,521.002,503.002,505.002,505.00-0.08%23,300
Jul 8, 20262,505.002,521.002,490.002,507.002,507.000.08%33,900
Jul 7, 20262,540.002,565.002,505.002,505.002,505.00-1.07%39,100
Jul 6, 20262,550.002,580.002,525.002,532.002,532.00-1.25%16,700
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