Skip to main content
logo
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,440.00
-67.00 (-2.67%)
Aug 19, 2026, 3:00 PM JST

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,477.002,477.002,442.002,442.00--2.59%9,900
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
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