kabutan

KANADEN CORPORATION(8081) Historical

8081
TSE Prime
KANADEN CORPORATION
2,321
JPY
-12
(-0.51%)
Apr 30, 9:40 am JST
14.49
USD
Apr 29, 8:40 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,313 2,346 2,277 2,321 +41 +1.80% 108,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,325 2,334 2,217 2,280 -17 -0.74% 235,500
Apr 17, 2026 2,176 2,336 2,174 2,297 +138 +6.39% 300,700
Apr 10, 2026 2,116 2,241 2,096 2,159 +53 +2.52% 129,300
Apr 3, 2026 2,043 2,152 2,031 2,106 -60 -2.77% 134,400
Mar 27, 2026 2,084 2,186 2,032 2,166 +32 +1.50% 286,200
Mar 19, 2026 2,134 2,204 2,112 2,134 -2 -0.09% 108,800
Mar 13, 2026 2,164 2,264 2,122 2,136 -138 -6.07% 173,800
Mar 6, 2026 2,312 2,354 2,153 2,274 -88 -3.73% 241,100
Feb 27, 2026 2,270 2,381 2,245 2,362 +98 +4.33% 130,400
Feb 20, 2026 2,291 2,308 2,225 2,264 -27 -1.18% 163,600
Feb 13, 2026 2,222 2,325 2,180 2,291 +104 +4.76% 134,600
Feb 6, 2026 2,177 2,203 2,096 2,187 +53 +2.48% 174,500
Jan 30, 2026 2,161 2,193 2,100 2,134 -62 -2.82% 169,500
Jan 23, 2026 2,244 2,244 2,115 2,196 -42 -1.88% 174,500
Jan 16, 2026 2,248 2,266 2,210 2,238 +40 +1.82% 83,700
Jan 9, 2026 2,157 2,239 2,142 2,198 +54 +2.52% 109,000
Dec 30, 2025 2,167 2,187 2,142 2,144 -2 -0.09% 39,800
Dec 26, 2025 2,148 2,170 2,120 2,146 +16 +0.75% 67,200
Dec 19, 2025 2,168 2,171 2,082 2,130 -42 -1.93% 177,300
Dec 12, 2025 2,080 2,187 2,069 2,172 +120 +5.85% 223,700