Kanda Holdings Co.,Ltd. (TYO:9059)
Japan · Delayed Price · Currency is JPY 912.00
-1.00 (-0.11%)
Oct 5, 2026, 3:19 PM JST
Kanda Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 924.00 | 924.00 | 910.00 | 913.00 | 913.00 | -1.19% | 7,000 |
| Oct 1, 2026 | 925.00 | 925.00 | 915.00 | 924.00 | 924.00 | -0.11% | 2,500 |
| Sep 30, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 1,200 |
| Sep 29, 2026 | 921.00 | 930.00 | 919.00 | 925.00 | 925.00 | 0.22% | 2,100 |
| Sep 28, 2026 | 932.00 | 949.00 | 932.00 | 936.00 | 923.00 | 0.43% | 5,300 |
| Sep 25, 2026 | 932.00 | 936.00 | 932.00 | 932.00 | 919.06 | 0.76% | 2,700 |
| Sep 24, 2026 | 921.00 | 930.00 | 921.00 | 925.00 | 912.15 | 0.43% | 6,400 |
| Sep 18, 2026 | 917.00 | 925.00 | 917.00 | 921.00 | 908.21 | 0.33% | 3,800 |
| Sep 17, 2026 | 924.00 | 924.00 | 918.00 | 918.00 | 905.25 | -0.65% | 2,700 |
| Sep 16, 2026 | 929.00 | 930.00 | 922.00 | 924.00 | 911.17 | -0.11% | 5,800 |
| Sep 15, 2026 | 924.00 | 928.00 | 922.00 | 925.00 | 912.15 | 0.11% | 2,400 |
| Sep 14, 2026 | 927.00 | 927.00 | 924.00 | 924.00 | 911.17 | -0.32% | 1,000 |
| Sep 11, 2026 | 920.00 | 927.00 | 920.00 | 927.00 | 914.13 | 0.65% | 1,400 |
| Sep 10, 2026 | 919.00 | 925.00 | 918.00 | 921.00 | 908.21 | 0.33% | 2,500 |
| Sep 9, 2026 | 921.00 | 921.00 | 918.00 | 918.00 | 905.25 | -0.33% | 2,600 |
| Sep 8, 2026 | 929.00 | 930.00 | 921.00 | 921.00 | 908.21 | -0.54% | 7,200 |
| Sep 7, 2026 | 921.00 | 927.00 | 921.00 | 926.00 | 913.14 | 0.43% | 1,300 |
| Sep 4, 2026 | 917.00 | 924.00 | 916.00 | 922.00 | 909.19 | 0.55% | 4,800 |
| Sep 3, 2026 | 922.00 | 926.00 | 915.00 | 917.00 | 904.26 | 0.22% | 4,200 |
| Sep 2, 2026 | 922.00 | 928.00 | 915.00 | 915.00 | 902.29 | -0.65% | 3,200 |
| Sep 1, 2026 | 921.00 | 928.00 | 921.00 | 921.00 | 908.21 | 0.33% | 1,800 |
| Aug 31, 2026 | 917.00 | 918.00 | 916.00 | 918.00 | 905.25 | 0.11% | 2,000 |
| Aug 28, 2026 | 917.00 | 920.00 | 917.00 | 917.00 | 904.26 | -0.11% | 2,400 |
| Aug 27, 2026 | 929.00 | 929.00 | 917.00 | 918.00 | 905.25 | -1.29% | 1,400 |
| Aug 26, 2026 | 913.00 | 930.00 | 913.00 | 930.00 | 917.08 | 1.86% | 7,600 |
| Aug 25, 2026 | 912.00 | 913.00 | 912.00 | 913.00 | 900.32 | 0.11% | 1,700 |
| Aug 24, 2026 | 906.00 | 912.00 | 906.00 | 912.00 | 899.33 | 0.22% | 3,900 |
| Aug 21, 2026 | 908.00 | 916.00 | 908.00 | 910.00 | 897.36 | 0.44% | 3,600 |
| Aug 20, 2026 | 910.00 | 910.00 | 904.00 | 906.00 | 893.42 | 0.44% | 300 |
| Aug 19, 2026 | 915.00 | 915.00 | 900.00 | 902.00 | 889.47 | -1.42% | 2,200 |
| Aug 18, 2026 | 910.00 | 915.00 | 910.00 | 915.00 | 902.29 | 0.77% | 2,500 |
| Aug 17, 2026 | 907.00 | 908.00 | 904.00 | 908.00 | 895.39 | 0.11% | 900 |
| Aug 14, 2026 | 907.00 | 908.00 | 907.00 | 907.00 | 894.40 | 0.22% | 4,100 |
| Aug 13, 2026 | 904.00 | 905.00 | 903.00 | 905.00 | 892.43 | -0.44% | 1,800 |
| Aug 12, 2026 | 909.00 | 909.00 | 900.00 | 909.00 | 896.38 | - | 2,700 |
| Aug 10, 2026 | 898.00 | 909.00 | 879.00 | 909.00 | 896.38 | 1.91% | 11,000 |
| Aug 7, 2026 | 894.00 | 899.00 | 892.00 | 892.00 | 879.61 | -0.34% | 5,000 |
| Aug 6, 2026 | 898.00 | 898.00 | 894.00 | 895.00 | 882.57 | -0.33% | 4,300 |
| Aug 5, 2026 | 889.00 | 898.00 | 882.00 | 898.00 | 885.53 | 0.45% | 8,600 |
| Aug 4, 2026 | 895.00 | 899.00 | 890.00 | 894.00 | 881.58 | -0.11% | 4,700 |
| Aug 3, 2026 | 900.00 | 900.00 | 888.00 | 895.00 | 882.57 | 0.11% | 7,900 |
| Jul 31, 2026 | 890.00 | 894.00 | 890.00 | 894.00 | 881.58 | 0.45% | 2,100 |
| Jul 30, 2026 | 890.00 | 890.00 | 889.00 | 890.00 | 877.64 | 0.56% | 1,200 |
| Jul 29, 2026 | 881.00 | 895.00 | 880.00 | 885.00 | 872.71 | 0.11% | 5,100 |
| Jul 28, 2026 | 894.00 | 898.00 | 884.00 | 884.00 | 871.72 | -1.12% | 1,500 |
| Jul 27, 2026 | 889.00 | 905.00 | 888.00 | 894.00 | 881.58 | 1.59% | 7,800 |
| Jul 24, 2026 | 881.00 | 892.00 | 877.00 | 880.00 | 867.78 | -1.01% | 4,700 |
| Jul 23, 2026 | 884.00 | 889.00 | 883.00 | 889.00 | 876.65 | 0.57% | 2,100 |
| Jul 22, 2026 | 894.00 | 898.00 | 880.00 | 884.00 | 871.72 | -0.45% | 2,500 |
| Jul 21, 2026 | 885.00 | 892.00 | 885.00 | 888.00 | 875.67 | 0.57% | 3,000 |