kabutan

KANADEN CORPORATION(8081) Historical

8081
TSE Prime
KANADEN CORPORATION
2,052
JPY
-6
(-0.29%)
Dec 5, 3:30 pm JST
13.27
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
2,197 JPY
52 Week Low Apr 7, 2025
1,257 JPY
Yearly High Oct 27, 2025
2,197 JPY
Yearly Low Apr 7, 2025
1,257 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,089 2,095 2,026 2,052 -37 -1.77% 103,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,055 2,097 2,039 2,089 +22 +1.06% 81,800
Nov 21, 2025 2,052 2,067 2,003 2,067 -2 -0.10% 113,200
Nov 14, 2025 2,013 2,095 1,998 2,069 +68 +3.40% 107,400
Nov 7, 2025 2,101 2,149 1,965 2,001 -94 -4.49% 271,700
Oct 31, 2025 2,177 2,197 2,068 2,095 -63 -2.92% 256,500
Oct 24, 2025 2,103 2,177 2,045 2,158 +91 +4.40% 147,800
Oct 17, 2025 1,975 2,073 1,975 2,067 +65 +3.25% 106,500
Oct 10, 2025 1,996 2,049 1,968 2,002 +46 +2.35% 129,400
Oct 3, 2025 2,087 2,138 1,936 1,956 -174 -8.17% 170,800
Sep 26, 2025 2,078 2,132 2,054 2,130 +7 +0.33% 466,100
Sep 19, 2025 2,093 2,123 2,045 2,123 +43 +2.07% 202,200
Sep 12, 2025 2,050 2,118 2,028 2,080 +51 +2.51% 222,400
Sep 5, 2025 1,950 2,030 1,925 2,029 +74 +3.79% 247,900
Aug 29, 2025 1,951 1,972 1,920 1,955 +12 +0.62% 111,100
Aug 22, 2025 1,923 1,975 1,918 1,943 +12 +0.62% 129,500
Aug 15, 2025 1,970 1,984 1,931 1,931 -42 -2.13% 119,200
Aug 8, 2025 1,880 1,978 1,877 1,973 +73 +3.84% 121,900
Aug 1, 2025 1,969 2,018 1,817 1,900 -69 -3.50% 289,600
Jul 25, 2025 2,000 2,007 1,930 1,969 -28 -1.40% 119,600
Jul 18, 2025 1,995 2,070 1,995 1,997 +2 +0.10% 224,100