Skip to main content
logo
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,500.00
+14.00 (0.56%)
Jun 16, 2026, 3:30 PM JST

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,550.002,560.002,498.002,510.00-0.97%39,700
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
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