kabutan

KANADEN CORPORATION(8081) Historical

8081
TSE Prime
KANADEN CORPORATION
2,321
JPY
-12
(-0.51%)
Apr 30, 9:40 am JST
14.51
USD
Apr 29, 8:44 pm EDT
Result
PTS
outside of trading hours
2,314.4
Apr 30, 9:23 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
2,381 JPY
52 Week Low May 7, 2025
1,425 JPY
Yearly High Feb 27, 2026
2,381 JPY
Yearly Low Mar 31, 2026
2,031 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 2,099 2,346 2,090 2,321 +272 +13.27% 828,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,312 2,354 2,031 2,049 -313 -13.25% 889,500
Feb, 2026 2,177 2,381 2,096 2,362 +228 +10.68% 603,100
Jan, 2026 2,157 2,266 2,100 2,134 -10 -0.47% 536,700
Dec, 2025 2,089 2,187 2,026 2,144 +55 +2.63% 597,600
Nov, 2025 2,101 2,149 1,965 2,089 -6 -0.29% 574,100
Oct, 2025 2,065 2,197 1,936 2,095 +16 +0.77% 714,600
Sep, 2025 1,950 2,138 1,925 2,079 +124 +6.34% 1,235,000
Aug, 2025 1,878 1,984 1,869 1,955 +65 +3.44% 517,100
Jul, 2025 2,011 2,070 1,817 1,890 -130 -6.44% 938,000
Jun, 2025 1,803 2,048 1,772 2,020 +197 +10.81% 984,200
May, 2025 1,453 1,832 1,425 1,823 +362 +24.78% 1,056,000
Apr, 2025 1,493 1,500 1,257 1,461 -12 -0.81% 680,200
Mar, 2025 1,500 1,566 1,465 1,473 -8 -0.54% 836,900
Feb, 2025 1,479 1,542 1,451 1,481 -2 -0.13% 366,800
Jan, 2025 1,515 1,525 1,422 1,483 -24 -1.59% 289,300
Dec, 2024 1,417 1,524 1,400 1,507 +91 +6.43% 540,700
Nov, 2024 1,453 1,485 1,406 1,416 -51 -3.48% 286,500
Oct, 2024 1,440 1,588 1,426 1,467 +33 +2.30% 627,100
Sep, 2024 1,496 1,507 1,370 1,434 -46 -3.11% 1,906,100
Aug, 2024 1,563 1,568 1,270 1,480 -150 -9.20% 735,500