kabutan

KINDEN CORPORATION(1944) Historical

1944
TSE Prime
KINDEN CORPORATION
6,436
JPY
-44
(-0.68%)
Dec 5, 3:30 pm JST
41.63
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
6,583 JPY
52 Week Low Jan 14, 2025
2,933 JPY
Yearly High Dec 1, 2025
6,583 JPY
Yearly Low Jan 14, 2025
2,933 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,496 6,522 6,424 6,436 -44 -0.68% 378,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 6,481 6,528 6,424 6,480 +1 +0.02% 444,000
Dec 3, 2025 6,368 6,533 6,340 6,479 +129 +2.03% 490,200
Dec 2, 2025 6,364 6,421 6,280 6,350 -61 -0.95% 356,400
Dec 1, 2025 6,554 6,583 6,411 6,411 -73 -1.13% 470,700
Nov 28, 2025 6,412 6,524 6,343 6,484 +38 +0.59% 433,700
Nov 27, 2025 6,402 6,531 6,394 6,446 +55 +0.86% 764,200
Nov 26, 2025 6,250 6,391 6,227 6,391 +60 +0.95% 573,100
Nov 25, 2025 6,249 6,416 6,210 6,331 -18 -0.28% 389,500
Nov 21, 2025 6,261 6,372 6,257 6,349 +32 +0.51% 399,400
Nov 20, 2025 6,300 6,376 6,239 6,317 +128 +2.07% 343,500
Nov 19, 2025 6,201 6,256 6,145 6,189 +19 +0.31% 450,400
Nov 18, 2025 6,231 6,300 6,110 6,170 -141 -2.23% 425,900
Nov 17, 2025 6,185 6,323 6,159 6,311 +104 +1.68% 438,100
Nov 14, 2025 6,275 6,310 6,154 6,207 -181 -2.83% 409,200
Nov 13, 2025 6,197 6,445 6,195 6,388 +191 +3.08% 524,800
Nov 12, 2025 6,207 6,265 6,170 6,197 -6 -0.10% 313,200
Nov 11, 2025 6,255 6,288 6,155 6,203 +28 +0.45% 405,000
Nov 10, 2025 6,226 6,245 6,162 6,175 -62 -0.99% 554,200
Nov 7, 2025 6,223 6,267 6,185 6,237 -55 -0.87% 406,200
Nov 6, 2025 6,200 6,362 6,160 6,292 +128 +2.08% 466,800