KINDEN CORPORATION(1944) Historical

52 Week High Jan 23, 2026

7,680 JPY

52 Week Low Jan 30, 2025

3,029 JPY

Yearly High Jan 23, 2026

7,680 JPY

Yearly Low Jan 14, 2025

2,933 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	7,550	7,663	7,184	7,562	-114	-1.49%	4,578,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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