kabutan

KINDEN CORPORATION(1944) Historical

1944
TSE Prime
KINDEN CORPORATION
8,282
JPY
+350
(+4.41%)
Apr 30, 11:30 am JST
51.70
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
8,280.7
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
8,580 JPY
52 Week Low May 14, 2025
3,621 JPY
Yearly High Mar 3, 2026
8,580 JPY
Yearly Low Feb 2, 2026
6,570 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 7,063 8,344 6,830 8,282 +1,069 +14.82% 3,874,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 7,151 7,241 6,911 7,213 +157 +2.23% 2,522,600
Apr 17, 2026 7,305 7,498 6,902 7,056 -370 -4.98% 3,304,700
Apr 10, 2026 7,172 7,520 7,036 7,426 +235 +3.27% 1,814,900
Apr 3, 2026 6,804 7,461 6,803 7,191 -78 -1.07% 2,089,200
Mar 27, 2026 6,945 7,467 6,763 7,269 -41 -0.56% 3,119,000
Mar 19, 2026 7,493 7,656 7,300 7,310 -216 -2.87% 2,508,400
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