KINDEN CORPORATION(1944) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	6,554	6,583	6,280	6,436	-48	-0.74%	2,519,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	6,484	+2.13%	6,404	2,160,500	37,400	137,700	3.68
Nov 21, 2025	6,349	+2.29%	6,258	2,057,300	43,500	118,200	2.72
Nov 14, 2025	6,207	-0.48%	6,244	2,206,400	35,900	160,900	4.48
Nov 7, 2025	6,237	+0.96%	6,214	2,354,700	38,100	168,800	4.43
Oct 31, 2025	6,178	+16.85%	5,893	5,182,000	46,200	159,400	3.45
Oct 24, 2025	5,287	+3.54%	5,187	1,551,800	39,500	140,300	3.55
Oct 17, 2025	5,106	+0.59%	5,118	1,617,500	37,700	141,300	3.75
Oct 10, 2025	5,076	+0.69%	5,162	1,976,700	35,300	130,100	3.69
Oct 3, 2025	5,041	-4.04%	5,024	2,139,600	35,700	130,700	3.66
Sep 26, 2025	5,253	-0.06%	5,177	1,931,600	42,100	142,100	3.38
Sep 19, 2025	5,256	-0.27%	5,246	1,567,900	43,100	160,900	3.73
Sep 12, 2025	5,270	+1.05%	5,289	1,813,900	33,200	177,300	5.34
Sep 5, 2025	5,215	-1.08%	5,262	1,812,400	33,500	191,200	5.71
Aug 29, 2025	5,272	-1.48%	5,227	2,443,500	33,400	206,700	6.19
Aug 22, 2025	5,351	+0.02%	5,276	2,820,900	35,200	196,900	5.59
Aug 15, 2025	5,350	+1.29%	5,323	2,645,000	36,000	267,200	7.42
Aug 8, 2025	5,282	+9.29%	5,072	3,988,700	39,800	239,300	6.01
Aug 1, 2025	4,833	+3.56%	4,736	3,869,800	37,800	220,200	5.83
Jul 25, 2025	4,667	+2.48%	4,608	2,270,000	41,800	141,700	3.39
Jul 18, 2025	4,554	+3.22%	4,509	1,661,800	40,100	118,300	2.95