kabutan

KINDEN CORPORATION(1944) Historical

1944
TSE Prime
KINDEN CORPORATION
7,526
JPY
+42
(+0.56%)
Mar 13, 3:30 pm JST
47.21
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
8,580 JPY
52 Week Low Apr 7, 2025
3,066 JPY
Yearly High Mar 3, 2026
8,580 JPY
Yearly Low Jan 14, 2025
2,933 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,335 7,615 7,301 7,526 +42 +0.56% 687,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 7,541 7,603 7,435 7,484 -207 -2.69% 434,800
Mar 11, 2026 7,641 7,790 7,641 7,691 +112 +1.48% 623,100
Mar 10, 2026 7,528 7,676 7,507 7,579 +239 +3.26% 667,400
Mar 9, 2026 7,392 7,509 7,194 7,340 -569 -7.19% 941,200
Mar 6, 2026 7,930 8,009 7,790 7,909 -225 -2.77% 607,000
Mar 5, 2026 8,365 8,407 8,065 8,134 -26 -0.32% 906,400
Mar 4, 2026 8,162 8,280 7,980 8,160 -152 -1.83% 978,700
Mar 3, 2026 8,440 8,580 8,270 8,312 -79 -0.94% 522,100
Mar 2, 2026 8,140 8,415 8,122 8,391 -97 -1.14% 564,100
Feb 27, 2026 8,255 8,537 8,243 8,488 +158 +1.90% 644,100
Feb 26, 2026 8,200 8,515 8,159 8,330 +176 +2.16% 645,200
Feb 25, 2026 8,181 8,285 7,953 8,154 -62 -0.75% 750,800
Feb 24, 2026 8,203 8,253 8,000 8,216 +132 +1.63% 708,500
Feb 20, 2026 8,050 8,107 7,910 8,084 +23 +0.29% 735,300
Feb 19, 2026 8,001 8,083 7,962 8,061 -34 -0.42% 696,300
Feb 18, 2026 8,000 8,156 7,949 8,095 +92 +1.15% 651,000
Feb 17, 2026 7,939 8,048 7,830 8,003 +122 +1.55% 571,000
Feb 16, 2026 8,012 8,029 7,792 7,881 -152 -1.89% 789,000
Feb 13, 2026 8,185 8,228 7,855 8,033 -324 -3.88% 915,600
Feb 12, 2026 7,969 8,357 7,945 8,357 +456 +5.77% 1,086,300