Kanda Holdings Co.,Ltd. (TYO:9059)
Japan · Delayed Price · Currency is JPY 846.00
-13.00 (-1.51%)
At close: Mar 27, 2026
Kanda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 857.00 | 858.00 | 845.00 | 846.00 | 846.00 | -1.51% | 85,200 |
| Mar 26, 2026 | 859.00 | 864.00 | 858.00 | 859.00 | 859.00 | 0.23% | 21,300 |
| Mar 25, 2026 | 856.00 | 860.00 | 855.00 | 857.00 | 857.00 | 0.47% | 6,700 |
| Mar 24, 2026 | 853.00 | 853.00 | 843.00 | 853.00 | 853.00 | 0.59% | 12,600 |
| Mar 23, 2026 | 861.00 | 862.00 | 842.00 | 848.00 | 848.00 | -2.08% | 22,600 |
| Mar 19, 2026 | 869.00 | 869.00 | 866.00 | 866.00 | 866.00 | -0.35% | 3,400 |
| Mar 18, 2026 | 866.00 | 871.00 | 865.00 | 869.00 | 869.00 | 0.46% | 8,200 |
| Mar 17, 2026 | 864.00 | 868.00 | 864.00 | 865.00 | 865.00 | 0.12% | 9,400 |
| Mar 16, 2026 | 871.00 | 874.00 | 864.00 | 864.00 | 864.00 | -0.92% | 11,400 |
| Mar 13, 2026 | 873.00 | 875.00 | 868.00 | 872.00 | 872.00 | -0.34% | 6,700 |
| Mar 12, 2026 | 891.00 | 891.00 | 873.00 | 875.00 | 875.00 | -1.80% | 7,300 |
| Mar 11, 2026 | 889.00 | 893.00 | 888.00 | 891.00 | 891.00 | - | 6,700 |
| Mar 10, 2026 | 885.00 | 895.00 | 879.00 | 891.00 | 891.00 | 1.25% | 10,500 |
| Mar 9, 2026 | 877.00 | 894.00 | 866.00 | 880.00 | 880.00 | -1.68% | 10,800 |
| Mar 6, 2026 | 884.00 | 897.00 | 882.00 | 895.00 | 895.00 | -0.44% | 9,200 |
| Mar 5, 2026 | 901.00 | 901.00 | 882.00 | 899.00 | 899.00 | 3.21% | 13,400 |
| Mar 4, 2026 | 870.00 | 894.00 | 865.00 | 871.00 | 871.00 | -4.81% | 25,200 |
| Mar 3, 2026 | 924.00 | 930.00 | 913.00 | 915.00 | 915.00 | -1.72% | 9,000 |
| Mar 2, 2026 | 930.00 | 938.00 | 928.00 | 931.00 | 931.00 | -1.48% | 11,900 |
| Feb 27, 2026 | 936.00 | 945.00 | 936.00 | 945.00 | 945.00 | 0.96% | 5,400 |
| Feb 26, 2026 | 932.00 | 938.00 | 932.00 | 936.00 | 936.00 | 0.65% | 6,800 |
| Feb 25, 2026 | 927.00 | 930.00 | 927.00 | 930.00 | 930.00 | 0.32% | 4,100 |
| Feb 24, 2026 | 931.00 | 931.00 | 927.00 | 927.00 | 927.00 | - | 4,700 |
| Feb 20, 2026 | 929.00 | 930.00 | 925.00 | 927.00 | 927.00 | -0.22% | 2,200 |
| Feb 19, 2026 | 922.00 | 930.00 | 921.00 | 929.00 | 929.00 | 0.76% | 3,700 |
| Feb 18, 2026 | 922.00 | 923.00 | 917.00 | 922.00 | 922.00 | 1.21% | 3,400 |
| Feb 17, 2026 | 920.00 | 920.00 | 903.00 | 911.00 | 911.00 | -0.98% | 13,000 |
| Feb 16, 2026 | 934.00 | 935.00 | 903.00 | 920.00 | 920.00 | -0.97% | 18,300 |
| Feb 13, 2026 | 944.00 | 945.00 | 929.00 | 929.00 | 929.00 | -1.48% | 5,400 |
| Feb 12, 2026 | 940.00 | 947.00 | 940.00 | 943.00 | 943.00 | 1.29% | 4,300 |
| Feb 10, 2026 | 938.00 | 938.00 | 927.00 | 931.00 | 931.00 | -0.64% | 11,000 |
| Feb 9, 2026 | 942.00 | 952.00 | 928.00 | 937.00 | 937.00 | 1.08% | 44,300 |
| Feb 6, 2026 | 924.00 | 931.00 | 922.00 | 927.00 | 927.00 | 0.98% | 6,800 |
| Feb 5, 2026 | 920.00 | 922.00 | 912.00 | 918.00 | 918.00 | - | 8,100 |
| Feb 4, 2026 | 910.00 | 918.00 | 909.00 | 918.00 | 918.00 | 0.99% | 3,400 |
| Feb 3, 2026 | 920.00 | 925.00 | 905.00 | 909.00 | 909.00 | -0.76% | 9,700 |
| Feb 2, 2026 | 912.00 | 920.00 | 912.00 | 916.00 | 916.00 | 0.44% | 3,800 |
| Jan 30, 2026 | 915.00 | 917.00 | 910.00 | 912.00 | 912.00 | -0.33% | 3,500 |
| Jan 29, 2026 | 921.00 | 928.00 | 915.00 | 915.00 | 915.00 | -1.19% | 3,100 |
| Jan 28, 2026 | 945.00 | 947.00 | 926.00 | 926.00 | 926.00 | -2.11% | 4,800 |
| Jan 27, 2026 | 950.00 | 950.00 | 941.00 | 946.00 | 946.00 | -0.11% | 5,400 |
| Jan 26, 2026 | 929.00 | 947.00 | 929.00 | 947.00 | 947.00 | 1.94% | 10,000 |
| Jan 23, 2026 | 925.00 | 929.00 | 923.00 | 929.00 | 929.00 | 0.65% | 3,400 |
| Jan 22, 2026 | 920.00 | 923.00 | 915.00 | 923.00 | 923.00 | 0.33% | 3,000 |
| Jan 21, 2026 | 915.00 | 920.00 | 913.00 | 920.00 | 920.00 | 0.55% | 2,800 |
| Jan 20, 2026 | 918.00 | 919.00 | 915.00 | 915.00 | 915.00 | - | 1,700 |
| Jan 19, 2026 | 916.00 | 920.00 | 912.00 | 915.00 | 915.00 | -0.11% | 3,700 |
| Jan 16, 2026 | 925.00 | 925.00 | 916.00 | 916.00 | 916.00 | -0.43% | 2,800 |
| Jan 15, 2026 | 920.00 | 928.00 | 917.00 | 920.00 | 920.00 | - | 6,100 |
| Jan 14, 2026 | 922.00 | 926.00 | 915.00 | 920.00 | 920.00 | -0.11% | 5,200 |