KINDEN CORPORATION(1944) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	7,550	7,663	7,184	7,562	-114	-1.49%	4,578,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	7,676	+1.64%	7,550	2,859,400	40,000	185,600	4.64
Jan 16, 2026	7,552	+4.38%	7,442	1,931,200	39,800	160,200	4.03
Jan 9, 2026	7,235	+6.51%	7,119	2,218,100	39,600	164,200	4.15
Dec 30, 2025	6,793	-1.08%	6,851	689,800	ー	ー	ー
Dec 26, 2025	6,867	+0.09%	6,888	1,428,800	50,400	163,500	3.24
Dec 19, 2025	6,861	-0.44%	6,768	2,215,500	49,300	164,600	3.34
Dec 12, 2025	6,891	+7.07%	6,721	2,696,100	40,700	167,600	4.12
Dec 5, 2025	6,436	-0.74%	6,444	2,140,200	36,000	134,500	3.74
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