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
Jul, 2022 1,583 1,633 1,555 1,568 +1 +0.06% 5,691,400
Jun, 2022 1,490 1,581 1,473 1,567 +82 +5.52% 6,364,800
May, 2022 1,468 1,533 1,428 1,485 -53 -3.45% 5,134,100
Apr, 2022 1,585 1,633 1,477 1,538 -40 -2.53% 5,136,200
Mar, 2022 1,627 1,660 1,542 1,578 -52 -3.19% 6,617,800
Feb, 2022 1,600 1,678 1,561 1,630 -5 -0.31% 4,372,000
Jan, 2022 1,753 1,781 1,603 1,635 -93 -5.38% 5,021,100
Dec, 2021 1,624 1,845 1,622 1,728 +85 +5.17% 5,260,900
Nov, 2021 1,877 1,902 1,643 1,643 -223 -11.95% 4,326,200
Oct, 2021 1,874 1,935 1,829 1,866 -22 -1.17% 5,766,700
Sep, 2021 1,860 1,997 1,846 1,888 +25 +1.34% 4,590,900
Aug, 2021 1,807 1,874 1,784 1,863 +94 +5.31% 3,060,100
Jul, 2021 1,824 1,892 1,760 1,769 -45 -2.48% 5,051,000
Jun, 2021 1,860 1,894 1,777 1,814 -27 -1.47% 5,223,000
May, 2021 1,879 1,905 1,779 1,841 -17 -0.91% 5,300,200
Apr, 2021 1,920 1,925 1,771 1,858 -27 -1.43% 5,618,600
Mar, 2021 1,767 1,975 1,740 1,885 +146 +8.40% 9,745,100
Feb, 2021 1,673 1,871 1,652 1,739 +59 +3.51% 5,816,000
Jan, 2021 1,671 1,779 1,640 1,680 +1 +0.06% 8,940,500
Dec, 2020 1,667 1,717 1,600 1,679 +6 +0.36% 8,872,300