Kanda Holdings Co.,Ltd. (TYO:9059)
Japan · Delayed Price · Currency is JPY 873.00
-7.00 (-0.80%)
May 29, 2026, 3:30 PM JST
Kanda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 878.00 | 884.00 | 873.00 | 873.00 | 873.00 | -0.80% | 2,400 |
| May 28, 2026 | 880.00 | 881.00 | 878.00 | 880.00 | 880.00 | - | 3,700 |
| May 27, 2026 | 885.00 | 885.00 | 878.00 | 880.00 | 880.00 | - | 4,300 |
| May 26, 2026 | 878.00 | 887.00 | 878.00 | 880.00 | 880.00 | 0.23% | 6,100 |
| May 25, 2026 | 880.00 | 881.00 | 867.00 | 878.00 | 878.00 | -0.11% | 5,100 |
| May 22, 2026 | 882.00 | 882.00 | 878.00 | 879.00 | 879.00 | -0.34% | 700 |
| May 21, 2026 | 878.00 | 884.00 | 878.00 | 882.00 | 882.00 | 0.46% | 3,300 |
| May 20, 2026 | 873.00 | 878.00 | 873.00 | 878.00 | 878.00 | - | 6,000 |
| May 19, 2026 | 879.00 | 880.00 | 873.00 | 878.00 | 878.00 | -0.11% | 3,900 |
| May 18, 2026 | 864.00 | 879.00 | 864.00 | 879.00 | 879.00 | - | 15,300 |
| May 15, 2026 | 884.00 | 884.00 | 875.00 | 879.00 | 879.00 | 1.03% | 6,200 |
| May 14, 2026 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 3,900 |
| May 13, 2026 | 881.00 | 881.00 | 877.00 | 880.00 | 880.00 | -0.11% | 1,700 |
| May 12, 2026 | 885.00 | 885.00 | 870.00 | 881.00 | 881.00 | -0.23% | 3,500 |
| May 11, 2026 | 880.00 | 883.00 | 871.00 | 883.00 | 883.00 | 0.68% | 6,000 |
| May 8, 2026 | 875.00 | 880.00 | 874.00 | 877.00 | 877.00 | 0.34% | 2,300 |
| May 7, 2026 | 874.00 | 884.00 | 870.00 | 874.00 | 874.00 | 0.23% | 6,700 |
| May 1, 2026 | 870.00 | 875.00 | 870.00 | 872.00 | 872.00 | 0.23% | 3,600 |
| Apr 30, 2026 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | 0.81% | 5,200 |
| Apr 28, 2026 | 854.00 | 866.00 | 854.00 | 863.00 | 863.00 | - | 2,700 |
| Apr 27, 2026 | 861.00 | 866.00 | 855.00 | 863.00 | 863.00 | 0.23% | 5,600 |
| Apr 24, 2026 | 867.00 | 867.00 | 861.00 | 861.00 | 861.00 | -0.69% | 3,200 |
| Apr 23, 2026 | 867.00 | 876.00 | 865.00 | 867.00 | 867.00 | - | 1,200 |
| Apr 22, 2026 | 870.00 | 873.00 | 866.00 | 867.00 | 867.00 | -1.59% | 2,900 |
| Apr 21, 2026 | 880.00 | 884.00 | 879.00 | 881.00 | 881.00 | 0.34% | 3,300 |
| Apr 20, 2026 | 880.00 | 882.00 | 876.00 | 878.00 | 878.00 | 0.34% | 2,900 |
| Apr 17, 2026 | 865.00 | 876.00 | 865.00 | 875.00 | 875.00 | 1.16% | 4,600 |
| Apr 16, 2026 | 862.00 | 871.00 | 862.00 | 865.00 | 865.00 | 0.35% | 2,800 |
| Apr 15, 2026 | 865.00 | 865.00 | 860.00 | 862.00 | 862.00 | - | 3,100 |
| Apr 14, 2026 | 867.00 | 868.00 | 862.00 | 862.00 | 862.00 | -0.58% | 4,300 |
| Apr 13, 2026 | 868.00 | 870.00 | 863.00 | 867.00 | 867.00 | -1.48% | 3,200 |
| Apr 10, 2026 | 874.00 | 895.00 | 863.00 | 880.00 | 880.00 | 0.46% | 8,400 |
| Apr 9, 2026 | 862.00 | 876.00 | 861.00 | 876.00 | 876.00 | 1.86% | 8,000 |
| Apr 8, 2026 | 850.00 | 867.00 | 850.00 | 860.00 | 860.00 | 1.30% | 9,300 |
| Apr 7, 2026 | 845.00 | 849.00 | 845.00 | 849.00 | 849.00 | 0.83% | 10,600 |
| Apr 6, 2026 | 840.00 | 842.00 | 839.00 | 842.00 | 842.00 | 0.48% | 12,400 |
| Apr 3, 2026 | 835.00 | 838.00 | 834.00 | 838.00 | 838.00 | 0.36% | 2,500 |
| Apr 2, 2026 | 838.00 | 840.00 | 832.00 | 835.00 | 835.00 | -0.36% | 4,800 |
| Apr 1, 2026 | 823.00 | 838.00 | 823.00 | 838.00 | 838.00 | 2.32% | 9,700 |
| Mar 31, 2026 | 813.00 | 821.00 | 811.00 | 819.00 | 819.00 | -0.12% | 5,500 |
| Mar 30, 2026 | 825.00 | 827.00 | 812.00 | 820.00 | 820.00 | -1.74% | 45,500 |
| Mar 27, 2026 | 857.00 | 858.00 | 845.00 | 846.00 | 834.50 | -1.51% | 85,200 |
| Mar 26, 2026 | 859.00 | 864.00 | 858.00 | 859.00 | 847.32 | 0.23% | 21,300 |
| Mar 25, 2026 | 856.00 | 860.00 | 855.00 | 857.00 | 845.35 | 0.47% | 6,700 |
| Mar 24, 2026 | 853.00 | 853.00 | 843.00 | 853.00 | 841.40 | 0.59% | 12,600 |
| Mar 23, 2026 | 861.00 | 862.00 | 842.00 | 848.00 | 836.47 | -2.08% | 22,600 |
| Mar 19, 2026 | 869.00 | 869.00 | 866.00 | 866.00 | 854.23 | -0.35% | 3,500 |
| Mar 18, 2026 | 866.00 | 871.00 | 865.00 | 869.00 | 857.19 | 0.46% | 8,200 |
| Mar 17, 2026 | 864.00 | 868.00 | 864.00 | 865.00 | 853.24 | 0.12% | 9,400 |
| Mar 16, 2026 | 871.00 | 874.00 | 864.00 | 864.00 | 852.26 | -0.92% | 11,400 |