kabutan

KINDEN CORPORATION(1944) Historical

1944
TSE Prime
KINDEN CORPORATION
6,891
JPY
+194
(+2.90%)
Dec 12, 3:30 pm JST
44.23
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
6,932.4
Dec 12, 6:02 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
6,951 JPY
52 Week Low Jan 14, 2025
2,933 JPY
Yearly High Dec 11, 2025
6,951 JPY
Yearly Low Jan 14, 2025
2,933 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 6,554 6,951 6,280 6,891 +407 +6.28% 5,370,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 6,158 6,531 6,000 6,484 +306 +4.95% 8,778,900
Oct, 2025 5,081 6,280 4,894 6,178 +1,117 +22.07% 11,684,200
Sep, 2025 5,231 5,400 5,014 5,061 -211 -4.00% 7,909,200
Aug, 2025 4,558 5,418 4,558 5,272 +504 +10.57% 13,281,100
Jul, 2025 4,297 4,809 4,236 4,768 +527 +12.43% 11,226,200
Jun, 2025 3,932 4,265 3,804 4,241 +325 +8.30% 7,391,000
May, 2025 3,712 3,969 3,621 3,916 +212 +5.72% 8,082,100
Apr, 2025 3,366 3,961 3,066 3,704 +354 +10.57% 8,845,800
Mar, 2025 3,190 3,515 3,122 3,350 +190 +6.01% 7,480,700
Feb, 2025 3,184 3,312 3,117 3,160 -22 -0.69% 8,472,100
Jan, 2025 3,038 3,223 2,933 3,182 +146 +4.81% 10,091,400
Dec, 2024 3,083 3,154 3,000 3,036 -48 -1.56% 8,976,400
Nov, 2024 3,181 3,263 3,005 3,084 -105 -3.29% 9,410,700
Oct, 2024 3,135 3,320 3,052 3,189 +39 +1.24% 8,800,600
Sep, 2024 3,124 3,435 3,057 3,150 +30 +0.96% 9,864,500
Aug, 2024 3,168 3,198 2,661 3,120 -79 -2.47% 8,612,800
Jul, 2024 3,219 3,310 3,027 3,199 -4 -0.12% 10,050,700
Jun, 2024 3,351 3,476 3,202 3,203 -145 -4.33% 10,459,500
May, 2024 3,034 3,353 2,929 3,348 +335 +11.12% 12,367,300
Apr, 2024 2,696 3,215 2,551 3,013 +317 +11.76% 19,085,100