kabutan

KINDEN CORPORATION(1944) Historical

1944
TSE Prime
KINDEN CORPORATION
7,577
JPY
+130
(+1.75%)
Jan 29, 3:14 pm JST
49.42
USD
Jan 29, 1:15 am EST
Result
PTS
outside of trading hours
7,571.1
Jan 29, 3:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
7,680 JPY
52 Week Low Jan 30, 2025
3,029 JPY
Yearly High Jan 23, 2026
7,680 JPY
Yearly Low Jan 14, 2025
2,933 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 7,401 7,663 7,184 7,577 +130 +1.75% 1,180,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 7,450 7,509 7,376 7,447 -38 -0.51% 485,200
Jan 27, 2026 7,490 7,542 7,388 7,485 -57 -0.76% 592,100
Jan 26, 2026 7,550 7,650 7,501 7,542 -134 -1.75% 614,700
Jan 23, 2026 7,573 7,680 7,555 7,676 +92 +1.21% 595,000
Jan 22, 2026 7,577 7,634 7,500 7,584 +34 +0.45% 630,000
Jan 21, 2026 7,411 7,608 7,382 7,550 +73 +0.98% 464,600
Jan 20, 2026 7,554 7,575 7,391 7,477 -70 -0.93% 554,500
Jan 19, 2026 7,521 7,568 7,426 7,547 -5 -0.07% 615,300
Jan 16, 2026 7,430 7,552 7,384 7,552 +127 +1.71% 404,700
Jan 15, 2026 7,440 7,499 7,403 7,425 -15 -0.20% 453,800
Jan 14, 2026 7,408 7,475 7,316 7,440 +4 +0.05% 564,200
Jan 13, 2026 7,425 7,476 7,316 7,436 +201 +2.78% 508,500
Jan 9, 2026 7,145 7,259 7,044 7,235 +15 +0.21% 517,700
Jan 8, 2026 7,100 7,259 7,100 7,220 +101 +1.42% 364,300
Jan 7, 2026 7,060 7,209 7,060 7,119 -91 -1.26% 443,600
Jan 6, 2026 7,015 7,224 7,013 7,210 +199 +2.84% 436,100
Jan 5, 2026 6,922 7,024 6,897 7,011 +218 +3.21% 456,400
Dec 30, 2025 6,867 6,911 6,793 6,793 -84 -1.22% 357,100
Dec 29, 2025 6,909 6,942 6,817 6,877 +10 +0.15% 332,700
Dec 26, 2025 6,894 6,907 6,843 6,867 -2 -0.03% 297,400