Skip to main content
logo
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,639.00
-22.00 (-0.83%)
Oct 22, 2026, 3:30 PM JST

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,653.002,688.002,634.002,639.002,639.00-0.83%39,000
Oct 21, 20262,681.002,686.002,646.002,661.002,661.00-55,500
Oct 20, 20262,763.002,778.002,651.002,661.002,661.00-3.69%53,400
Oct 19, 20262,800.002,800.002,730.002,763.002,763.00-1.32%44,300
Oct 16, 20262,727.002,853.002,725.002,800.002,800.002.38%65,100
Oct 15, 20262,761.002,779.002,720.002,735.002,735.00-2.15%69,100
Oct 14, 20262,693.002,808.002,670.002,795.002,795.006.27%123,400
Oct 13, 20262,597.002,630.002,585.002,630.002,630.002.02%46,100
Oct 9, 20262,564.002,583.002,552.002,578.002,578.000.94%37,800
Oct 8, 20262,550.002,575.002,522.002,554.002,554.00-1.39%52,800
Oct 7, 20262,629.002,652.002,580.002,590.002,590.00-1.26%38,700
Oct 6, 20262,641.002,656.002,623.002,623.002,623.00-0.68%23,300
Oct 5, 20262,633.002,641.002,610.002,641.002,641.000.04%22,400
Oct 2, 20262,612.002,650.002,602.002,640.002,640.00-29,200
Oct 1, 20262,610.002,651.002,593.002,640.002,640.001.15%40,800
Sep 30, 20262,590.002,627.002,565.002,610.002,610.000.62%39,600
Sep 29, 20262,583.002,608.002,570.002,594.002,594.00-66,400
Sep 28, 20262,649.002,649.002,621.002,644.002,594.000.53%183,300
Sep 25, 20262,625.002,642.002,620.002,630.002,580.261.11%67,700
Sep 24, 20262,617.002,620.002,598.002,601.002,551.81-0.23%93,900
Sep 18, 20262,625.002,635.002,583.002,607.002,557.70-0.91%49,300
Sep 17, 20262,609.002,635.002,604.002,631.002,581.251.19%37,500
Sep 16, 20262,558.002,606.002,555.002,600.002,550.832.20%50,100
Sep 15, 20262,516.002,547.002,510.002,544.002,495.891.19%39,400
Sep 14, 20262,500.002,528.002,496.002,514.002,466.460.28%43,000
Sep 11, 20262,447.002,510.002,435.002,507.002,459.590.40%39,500
Sep 10, 20262,420.002,497.002,420.002,497.002,449.782.46%50,400
Sep 9, 20262,438.002,461.002,435.002,437.002,390.91-0.16%43,600
Sep 8, 20262,478.002,479.002,441.002,441.002,394.84-1.73%43,500
Sep 7, 20262,496.002,515.002,484.002,484.002,437.03-0.76%27,900
Sep 4, 20262,497.002,508.002,467.002,503.002,455.67-0.12%37,300
Sep 3, 20262,491.002,519.002,481.002,506.002,458.611.01%35,000
Sep 2, 20262,550.002,554.002,481.002,481.002,434.08-3.20%57,300
Sep 1, 20262,571.002,597.002,552.002,563.002,514.53-0.93%51,100
Aug 31, 20262,565.002,600.002,556.002,587.002,538.08-0.42%24,600
Aug 28, 20262,588.002,604.002,565.002,598.002,548.870.50%47,200
Aug 27, 20262,606.002,645.002,580.002,585.002,536.12-0.81%47,100
Aug 26, 20262,600.002,622.002,588.002,606.002,556.721.80%78,600
Aug 25, 20262,552.002,568.002,531.002,560.002,511.590.31%33,200
Aug 24, 20262,530.002,578.002,527.002,552.002,503.741.07%43,500
Aug 21, 20262,498.002,535.002,471.002,525.002,477.251.00%44,300
Aug 20, 20262,440.002,500.002,440.002,500.002,452.722.46%48,700
Aug 19, 20262,477.002,477.002,436.002,440.002,393.86-2.67%56,600
Aug 18, 20262,490.002,523.002,485.002,507.002,459.59-0.28%83,300
Aug 17, 20262,457.002,570.002,434.002,514.002,466.46-0.28%83,000
Aug 14, 20262,475.002,527.002,456.002,521.002,473.331.90%77,200
Aug 13, 20262,484.002,484.002,459.002,474.002,427.210.69%43,700
Aug 12, 20262,451.002,486.002,422.002,457.002,410.540.99%63,100
Aug 10, 20262,392.002,445.002,377.002,433.002,386.991.63%74,900
Aug 7, 20262,432.002,432.002,394.002,394.002,348.73-0.75%48,200