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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	7,063	8,244	6,830	8,130	+917	+12.71%	3,586,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	7,213	+2.23%	7,088	2,522,600	38,500	212,700	5.52
Apr 17, 2026	7,056	-4.98%	7,113	3,304,700	34,500	172,500	5.00
Apr 10, 2026	7,426	+3.27%	7,315	1,814,900	31,600	137,000	4.34
Apr 3, 2026	7,191	-1.07%	7,135	2,089,200	33,400	138,600	4.15
Mar 27, 2026	7,269	-0.56%	7,209	3,119,000	34,300	137,300	4.00
Mar 19, 2026	7,310	-2.87%	7,460	2,508,400	37,700	149,400	3.96
Mar 13, 2026	7,526	-4.84%	7,509	3,354,200	39,300	143,300	3.65
Mar 6, 2026	7,909	-6.82%	8,178	3,578,300	37,400	135,800	3.63
Feb 27, 2026	8,488	+5.00%	8,270	2,748,600	39,600	145,400	3.67
Feb 20, 2026	8,084	+0.63%	8,000	3,442,600	36,000	177,100	4.92
Feb 13, 2026	8,033	+10.09%	7,968	4,108,900	34,700	173,200	4.99
Feb 6, 2026	7,297	+6.71%	6,900	4,990,400	35,300	231,100	6.55
Jan 30, 2026	6,838	-10.92%	7,249	5,132,700	31,700	307,800	9.71
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