KINDEN CORPORATION(1944) Historical

52 Week High Mar 3, 2026

8,580 JPY

52 Week Low May 14, 2025

3,621 JPY

Yearly High Mar 3, 2026

8,580 JPY

Yearly Low Feb 2, 2026

6,570 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	7,949	8,136	7,824	7,942	+10	+0.13%	807,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	7,932	7,932	7,932	7,932	+1,000	+14.43%	279,100
Apr 27, 2026	7,063	7,094	6,830	6,932	-281	-3.90%	1,689,400
Apr 24, 2026	7,141	7,241	7,116	7,213	+78	+1.09%	548,900
Apr 23, 2026	7,019	7,189	6,986	7,135	+134	+1.91%	722,400
Apr 22, 2026	7,016	7,042	6,911	7,001	-13	-0.19%	479,700
Apr 21, 2026	7,099	7,124	6,998	7,014	-85	-1.20%	471,300
Apr 20, 2026	7,151	7,196	7,004	7,099	+43	+0.61%	300,300
Apr 17, 2026	7,040	7,150	7,009	7,056	-57	-0.80%	660,000
Apr 16, 2026	6,980	7,148	6,905	7,113	+210	+3.04%	755,800
Apr 15, 2026	7,340	7,369	6,902	6,903	-422	-5.76%	1,116,300
Apr 14, 2026	7,428	7,498	7,323	7,325	+22	+0.30%	418,400
Apr 13, 2026	7,305	7,449	7,222	7,303	-123	-1.66%	354,200
Apr 10, 2026	7,431	7,500	7,372	7,426	-22	-0.30%	349,900
Apr 9, 2026	7,458	7,520	7,370	7,448	+52	+0.70%	363,400
Apr 8, 2026	7,418	7,426	7,266	7,396	+273	+3.83%	528,800
Apr 7, 2026	7,082	7,170	7,036	7,123	+5	+0.07%	326,700
Apr 6, 2026	7,172	7,219	7,118	7,118	-73	-1.02%	246,100
Apr 3, 2026	7,252	7,297	7,169	7,191	+47	+0.66%	288,000
Apr 2, 2026	7,400	7,461	7,144	7,144	-168	-2.30%	371,300
Apr 1, 2026	7,307	7,342	7,178	7,312	+340	+4.88%	371,000