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, 2020 1,649 1,762 1,625 1,673 +37 +2.26% 9,101,600
Oct, 2020 1,850 1,878 1,628 1,636 -217 -11.71% 7,518,700
Sep, 2020 1,747 1,940 1,731 1,853 +103 +5.89% 7,508,300
Aug, 2020 1,653 1,762 1,633 1,750 +113 +6.90% 6,109,900
Jul, 2020 1,780 1,793 1,630 1,637 -142 -7.98% 7,375,100
Jun, 2020 1,801 1,841 1,745 1,779 -24 -1.33% 10,468,800
May, 2020 1,751 1,837 1,701 1,803 +56 +3.21% 9,885,900
Apr, 2020 1,595 1,768 1,550 1,747 +152 +9.53% 13,067,100
Mar, 2020 1,614 1,676 1,371 1,595 -36 -2.21% 20,981,900
Feb, 2020 1,824 1,885 1,618 1,631 -253 -13.43% 10,522,500
Jan, 2020 1,675 1,950 1,640 1,884 +184 +10.82% 6,301,000
Dec, 2019 1,649 1,739 1,644 1,700 +66 +4.04% 6,589,000
Nov, 2019 1,617 1,716 1,610 1,634 -1 -0.06% 7,878,100
Oct, 2019 1,620 1,663 1,551 1,635 +32 +2.00% 6,230,900
Sep, 2019 1,555 1,684 1,508 1,603 +48 +3.09% 5,918,400
Aug, 2019 1,753 1,756 1,502 1,555 -101 -6.10% 5,242,200
Jul, 2019 1,677 1,724 1,589 1,656 +5 +0.30% 6,630,800
Jun, 2019 1,647 1,743 1,608 1,651 -19 -1.14% 6,346,200
May, 2019 1,850 1,853 1,635 1,670 -113 -6.34% 6,023,800
Apr, 2019 1,872 1,903 1,764 1,783 -51 -2.78% 5,842,000