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
Mar, 2024 2,541 2,804 2,529 2,696 +144 +5.64% 11,724,800
Feb, 2024 2,866 2,899 2,520 2,552 +86 +3.49% 11,767,200
Jan, 2024 2,400 2,521 2,382 2,466 +70 +2.92% 7,565,700
Dec, 2023 2,250 2,429 2,225 2,396 +177 +7.98% 8,495,300
Nov, 2023 2,329 2,397 2,173 2,219 -60 -2.63% 7,779,500
Oct, 2023 2,179 2,373 2,057 2,279 +103 +4.73% 9,229,900
Sep, 2023 2,009 2,249 2,008 2,176 +174 +8.69% 7,089,900
Aug, 2023 1,960 2,013 1,892 2,002 +42 +2.14% 4,764,300
Jul, 2023 1,963 2,004 1,903 1,960 +15 +0.77% 5,116,800
Jun, 2023 1,814 1,988 1,810 1,945 +122 +6.69% 6,700,600
May, 2023 1,853 1,922 1,817 1,823 -27 -1.46% 6,599,900
Apr, 2023 1,605 1,853 1,585 1,850 +255 +15.99% 6,281,700
Mar, 2023 1,531 1,654 1,527 1,595 +66 +4.32% 6,394,300
Feb, 2023 1,486 1,553 1,415 1,529 +43 +2.89% 3,894,300
Jan, 2023 1,443 1,491 1,376 1,486 +48 +3.34% 3,864,100
Dec, 2022 1,477 1,480 1,409 1,438 -33 -2.24% 4,267,700
Nov, 2022 1,519 1,522 1,432 1,471 -43 -2.84% 4,641,900
Oct, 2022 1,522 1,573 1,475 1,514 -14 -0.92% 5,267,800
Sep, 2022 1,457 1,561 1,452 1,528 +56 +3.80% 6,479,500
Aug, 2022 1,577 1,578 1,471 1,472 -96 -6.12% 4,062,000