kabutan

KINDEN CORPORATION(1944) Historical

1944
TSE Prime
KINDEN CORPORATION
7,526
JPY
+42
(+0.56%)
Mar 13, 3:30 pm JST
47.21
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
8,580 JPY
52 Week Low Apr 7, 2025
3,066 JPY
Yearly High Mar 3, 2026
8,580 JPY
Yearly Low Jan 14, 2025
2,933 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,335 7,615 7,301 7,526 +42 +0.56% 687,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,392 7,790 7,194 7,526 -383 -4.84% 3,354,200
Mar 6, 2026 8,140 8,580 7,790 7,909 -579 -6.82% 3,578,300
Feb 27, 2026 8,203 8,537 7,953 8,488 +404 +5.00% 2,748,600
Feb 20, 2026 8,012 8,156 7,792 8,084 +51 +0.63% 3,442,600
Feb 13, 2026 7,550 8,357 7,447 8,033 +736 +10.09% 4,108,900
Feb 6, 2026 6,996 7,342 6,570 7,297 +459 +6.71% 4,990,400
Jan 30, 2026 7,550 7,663 6,771 6,838 -838 -10.92% 5,132,700
Jan 23, 2026 7,521 7,680 7,382 7,676 +124 +1.64% 2,859,400
Jan 16, 2026 7,425 7,552 7,316 7,552 +317 +4.38% 1,931,200
Jan 9, 2026 6,922 7,259 6,897 7,235 +442 +6.51% 2,218,100
Dec 30, 2025 6,909 6,942 6,793 6,793 -74 -1.08% 689,800
Dec 26, 2025 6,900 6,985 6,798 6,867 +6 +0.09% 1,428,800
Dec 19, 2025 6,840 6,945 6,575 6,861 -30 -0.44% 2,215,500
Dec 12, 2025 6,494 6,951 6,467 6,891 +455 +7.07% 2,696,100
Dec 5, 2025 6,554 6,583 6,280 6,436 -48 -0.74% 2,140,200
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