KINDEN CORPORATION(1944) Historical

52 Week High Dec 1, 2025

6,583 JPY

52 Week Low Jan 14, 2025

2,933 JPY

Yearly High Dec 1, 2025

6,583 JPY

Yearly Low Jan 14, 2025

2,933 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	6,554	6,583	6,280	6,436	-48	-0.74%	2,519,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	6,249	6,531	6,210	6,484	+135	+2.13%	2,160,500
Nov 21, 2025	6,185	6,376	6,110	6,349	+142	+2.29%	2,057,300
Nov 14, 2025	6,226	6,445	6,154	6,207	-30	-0.48%	2,206,400
Nov 7, 2025	6,158	6,396	6,000	6,237	+59	+0.96%	2,354,700
Oct 31, 2025	5,290	6,280	5,150	6,178	+891	+16.85%	5,182,000
Oct 24, 2025	5,179	5,310	5,059	5,287	+181	+3.54%	1,551,800
Oct 17, 2025	5,030	5,190	4,997	5,106	+30	+0.59%	1,617,500
Oct 10, 2025	5,151	5,282	5,051	5,076	+35	+0.69%	1,976,700
Oct 3, 2025	5,249	5,249	4,894	5,041	-212	-4.04%	2,139,600
Sep 26, 2025	5,256	5,290	5,014	5,253	-3	-0.06%	1,931,600
Sep 19, 2025	5,278	5,350	5,130	5,256	-14	-0.27%	1,567,900
Sep 12, 2025	5,230	5,400	5,190	5,270	+55	+1.05%	1,813,900
Sep 5, 2025	5,231	5,348	5,175	5,215	-57	-1.08%	1,812,400
Aug 29, 2025	5,337	5,393	5,126	5,272	-79	-1.48%	2,443,500
Aug 22, 2025	5,310	5,364	5,146	5,351	+1	+0.02%	2,820,900
Aug 15, 2025	5,376	5,418	5,183	5,350	+68	+1.29%	2,645,000
Aug 8, 2025	4,794	5,312	4,747	5,282	+449	+9.29%	3,988,700
Aug 1, 2025	4,710	4,910	4,558	4,833	+166	+3.56%	3,869,800
Jul 25, 2025	4,593	4,686	4,518	4,667	+113	+2.48%	2,270,000
Jul 18, 2025	4,436	4,580	4,408	4,554	+142	+3.22%	1,661,800