kabutan

KINDEN CORPORATION(1944) Historical

1944
TSE Prime
KINDEN CORPORATION
5,322
JPY
+8
(+0.15%)
Aug 13, 3:30 pm JST
35.99
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
5,297.9
Aug 13, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
5,418 JPY
52 Week Low Jan 14, 2025
2,933 JPY
Yearly High Aug 12, 2025
5,418 JPY
Yearly Low Jan 14, 2025
2,933 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 5,376 5,418 5,257 5,322 +40 +0.76% 1,575,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 4,398 4,520 4,378 4,412 +44 +1.01% 2,354,700
Jul 4, 2025 4,196 4,474 4,187 4,368 +183 +4.37% 2,886,800
Jun 27, 2025 4,082 4,219 4,082 4,185 +120 +2.95% 1,773,400
Jun 20, 2025 4,008 4,117 3,993 4,065 +95 +2.39% 1,875,700
Jun 13, 2025 3,942 4,025 3,892 3,970 +28 +0.71% 1,623,000
Jun 6, 2025 3,932 3,965 3,804 3,942 +26 +0.66% 1,685,000
May 30, 2025 3,826 3,969 3,781 3,916 +132 +3.49% 2,066,000
May 23, 2025 3,726 3,823 3,711 3,784 +22 +0.58% 1,649,400
May 16, 2025 3,780 3,824 3,621 3,762 -19 -0.50% 2,342,900
May 9, 2025 3,778 3,870 3,774 3,781 +7 +0.19% 1,269,100
May 2, 2025 3,780 3,961 3,695 3,774 +353 +10.32% 3,286,200
Apr 25, 2025 3,489 3,569 3,349 3,421 -57 -1.64% 1,833,500
Apr 18, 2025 3,330 3,485 3,282 3,478 +178 +5.39% 998,800
Apr 11, 2025 3,119 3,314 3,066 3,300 +41 +1.26% 1,995,300
Apr 4, 2025 3,380 3,413 3,202 3,259 -149 -4.37% 1,910,600
Mar 28, 2025 3,435 3,463 3,377 3,408 -62 -1.79% 1,842,700