Kanda Holdings Co.,Ltd. (TYO:9059)
Japan · Delayed Price · Currency is JPY 894.00
+4.00 (0.45%)
Jul 31, 2026, 3:30 PM JST
Kanda Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 890.00 | 894.00 | 890.00 | 894.00 | 894.00 | 0.45% | 2,100 |
| Jul 30, 2026 | 890.00 | 890.00 | 889.00 | 890.00 | 890.00 | 0.56% | 1,200 |
| Jul 29, 2026 | 881.00 | 895.00 | 880.00 | 885.00 | 885.00 | 0.11% | 5,100 |
| Jul 28, 2026 | 894.00 | 898.00 | 884.00 | 884.00 | 884.00 | -1.12% | 1,500 |
| Jul 27, 2026 | 889.00 | 905.00 | 888.00 | 894.00 | 894.00 | 1.59% | 7,800 |
| Jul 24, 2026 | 881.00 | 892.00 | 877.00 | 880.00 | 880.00 | -1.01% | 4,700 |
| Jul 23, 2026 | 884.00 | 889.00 | 883.00 | 889.00 | 889.00 | 0.57% | 2,100 |
| Jul 22, 2026 | 894.00 | 898.00 | 880.00 | 884.00 | 884.00 | -0.45% | 2,500 |
| Jul 21, 2026 | 885.00 | 892.00 | 885.00 | 888.00 | 888.00 | 0.57% | 3,000 |
| Jul 17, 2026 | 871.00 | 891.00 | 866.00 | 883.00 | 883.00 | 1.85% | 25,000 |
| Jul 16, 2026 | 917.00 | 929.00 | 843.00 | 867.00 | 867.00 | -6.67% | 49,500 |
| Jul 15, 2026 | 929.00 | 934.00 | 922.00 | 929.00 | 929.00 | - | 2,500 |
| Jul 14, 2026 | 927.00 | 934.00 | 921.00 | 929.00 | 929.00 | 0.22% | 3,700 |
| Jul 13, 2026 | 903.00 | 930.00 | 903.00 | 927.00 | 927.00 | 2.66% | 5,400 |
| Jul 10, 2026 | 906.00 | 906.00 | 903.00 | 903.00 | 903.00 | -0.33% | 1,200 |
| Jul 9, 2026 | 904.00 | 910.00 | 904.00 | 906.00 | 906.00 | 0.22% | 2,400 |
| Jul 8, 2026 | 904.00 | 904.00 | 902.00 | 904.00 | 904.00 | - | 600 |
| Jul 7, 2026 | 909.00 | 910.00 | 903.00 | 904.00 | 904.00 | -0.55% | 1,100 |
| Jul 6, 2026 | 910.00 | 910.00 | 905.00 | 909.00 | 909.00 | 0.22% | 600 |
| Jul 3, 2026 | 925.00 | 925.00 | 905.00 | 907.00 | 907.00 | -1.95% | 1,300 |
| Jul 2, 2026 | 899.00 | 934.00 | 896.00 | 925.00 | 925.00 | 3.24% | 25,600 |
| Jul 1, 2026 | 896.00 | 898.00 | 892.00 | 896.00 | 896.00 | 0.11% | 1,500 |
| Jun 30, 2026 | 895.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.22% | 1,600 |
| Jun 29, 2026 | 888.00 | 893.00 | 887.00 | 893.00 | 893.00 | 0.56% | 1,800 |
| Jun 26, 2026 | 880.00 | 889.00 | 880.00 | 888.00 | 888.00 | 0.91% | 4,300 |
| Jun 25, 2026 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 1.27% | 7,100 |
| Jun 24, 2026 | 867.00 | 869.00 | 867.00 | 869.00 | 869.00 | -0.23% | 1,600 |
| Jun 23, 2026 | 872.00 | 875.00 | 871.00 | 871.00 | 871.00 | -0.34% | 1,000 |
| Jun 22, 2026 | 879.00 | 879.00 | 873.00 | 874.00 | 874.00 | 0.11% | 2,300 |
| Jun 19, 2026 | 877.00 | 877.00 | 873.00 | 873.00 | 873.00 | -0.11% | 900 |
| Jun 18, 2026 | 877.00 | 882.00 | 874.00 | 874.00 | 874.00 | -0.34% | 1,900 |
| Jun 17, 2026 | 879.00 | 881.00 | 876.00 | 877.00 | 877.00 | -0.23% | 1,100 |
| Jun 16, 2026 | 885.00 | 885.00 | 879.00 | 879.00 | 879.00 | -0.57% | 400 |
| Jun 15, 2026 | 874.00 | 885.00 | 874.00 | 884.00 | 884.00 | 1.14% | 4,400 |
| Jun 12, 2026 | 870.00 | 874.00 | 867.00 | 874.00 | 874.00 | 0.46% | 4,000 |
| Jun 11, 2026 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | -0.68% | 10,900 |
| Jun 10, 2026 | 875.00 | 877.00 | 867.00 | 876.00 | 876.00 | 0.34% | 1,300 |
| Jun 9, 2026 | 879.00 | 879.00 | 860.00 | 873.00 | 873.00 | -1.13% | 4,000 |
| Jun 5, 2026 | 869.00 | 883.00 | 869.00 | 883.00 | 883.00 | 0.68% | 2,100 |
| Jun 4, 2026 | 870.00 | 878.00 | 865.00 | 877.00 | 877.00 | 1.39% | 5,600 |
| Jun 3, 2026 | 865.00 | 869.00 | 863.00 | 865.00 | 865.00 | - | 16,800 |
| Jun 2, 2026 | 872.00 | 872.00 | 863.00 | 865.00 | 865.00 | -0.80% | 24,200 |
| Jun 1, 2026 | 874.00 | 881.00 | 872.00 | 872.00 | 872.00 | -0.11% | 3,400 |
| 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 |