Kinden Corporation (TYO:1944)
Japan
· Delayed Price · Currency is JPY 7,340.00
-569.00 (-7.19%)
At close: Mar 9, 2026
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,930.00 | 8,009.00 | 7,790.00 | 7,909.00 | 7,909.00 | -2.77% | 607,000 |
| Mar 5, 2026 | 8,365.00 | 8,407.00 | 8,065.00 | 8,134.00 | 8,134.00 | -0.32% | 906,400 |
| Mar 4, 2026 | 8,162.00 | 8,280.00 | 7,980.00 | 8,160.00 | 8,160.00 | -1.83% | 978,700 |
| Mar 3, 2026 | 8,440.00 | 8,580.00 | 8,270.00 | 8,312.00 | 8,312.00 | -0.94% | 522,100 |
| Mar 2, 2026 | 8,140.00 | 8,415.00 | 8,122.00 | 8,391.00 | 8,391.00 | -1.14% | 564,100 |
| Feb 27, 2026 | 8,255.00 | 8,537.00 | 8,243.00 | 8,488.00 | 8,488.00 | 1.90% | 644,100 |
| Feb 26, 2026 | 8,200.00 | 8,515.00 | 8,159.00 | 8,330.00 | 8,330.00 | 2.16% | 645,200 |
| Feb 25, 2026 | 8,181.00 | 8,285.00 | 7,953.00 | 8,154.00 | 8,154.00 | -0.75% | 750,800 |
| Feb 24, 2026 | 8,203.00 | 8,253.00 | 8,000.00 | 8,216.00 | 8,216.00 | 1.63% | 708,500 |
| Feb 20, 2026 | 8,050.00 | 8,107.00 | 7,910.00 | 8,084.00 | 8,084.00 | 0.29% | 735,300 |
| Feb 19, 2026 | 8,001.00 | 8,083.00 | 7,962.00 | 8,061.00 | 8,061.00 | -0.42% | 696,300 |
| Feb 18, 2026 | 8,000.00 | 8,156.00 | 7,949.00 | 8,095.00 | 8,095.00 | 1.15% | 651,000 |
| Feb 17, 2026 | 7,939.00 | 8,048.00 | 7,830.00 | 8,003.00 | 8,003.00 | 1.55% | 571,000 |
| Feb 16, 2026 | 8,012.00 | 8,029.00 | 7,792.00 | 7,881.00 | 7,881.00 | -1.89% | 789,000 |
| Feb 13, 2026 | 8,185.00 | 8,228.00 | 7,855.00 | 8,033.00 | 8,033.00 | -3.88% | 915,600 |
| Feb 12, 2026 | 7,969.00 | 8,357.00 | 7,945.00 | 8,357.00 | 8,357.00 | 5.77% | 1,086,300 |
| Feb 10, 2026 | 7,892.00 | 7,967.00 | 7,812.00 | 7,901.00 | 7,901.00 | 0.20% | 729,400 |
| Feb 9, 2026 | 7,550.00 | 7,896.00 | 7,447.00 | 7,885.00 | 7,885.00 | 8.06% | 1,377,600 |
| Feb 6, 2026 | 7,050.00 | 7,342.00 | 7,034.00 | 7,297.00 | 7,297.00 | 4.09% | 649,100 |
| Feb 5, 2026 | 7,045.00 | 7,172.00 | 6,879.00 | 7,010.00 | 7,010.00 | 1.04% | 880,600 |
| Feb 4, 2026 | 6,952.00 | 6,997.00 | 6,719.00 | 6,938.00 | 6,938.00 | 0.52% | 891,000 |
| Feb 3, 2026 | 6,750.00 | 6,943.00 | 6,693.00 | 6,902.00 | 6,902.00 | 3.79% | 966,400 |
| Feb 2, 2026 | 6,996.00 | 6,996.00 | 6,570.00 | 6,650.00 | 6,650.00 | -2.75% | 1,603,300 |
| Jan 30, 2026 | 6,900.00 | 7,040.00 | 6,771.00 | 6,838.00 | 6,838.00 | -9.57% | 1,997,400 |
| Jan 29, 2026 | 7,401.00 | 7,663.00 | 7,184.00 | 7,562.00 | 7,562.00 | 1.54% | 1,443,300 |
| Jan 28, 2026 | 7,450.00 | 7,509.00 | 7,376.00 | 7,447.00 | 7,447.00 | -0.51% | 485,200 |
| Jan 27, 2026 | 7,490.00 | 7,542.00 | 7,388.00 | 7,485.00 | 7,485.00 | -0.76% | 592,100 |
| Jan 26, 2026 | 7,550.00 | 7,650.00 | 7,501.00 | 7,542.00 | 7,542.00 | -1.75% | 614,700 |
| Jan 23, 2026 | 7,573.00 | 7,680.00 | 7,555.00 | 7,676.00 | 7,676.00 | 1.21% | 595,000 |
| Jan 22, 2026 | 7,577.00 | 7,634.00 | 7,500.00 | 7,584.00 | 7,584.00 | 0.45% | 630,000 |
| Jan 21, 2026 | 7,411.00 | 7,608.00 | 7,382.00 | 7,550.00 | 7,550.00 | 0.98% | 464,600 |
| Jan 20, 2026 | 7,554.00 | 7,575.00 | 7,391.00 | 7,477.00 | 7,477.00 | -0.93% | 554,500 |
| Jan 19, 2026 | 7,521.00 | 7,568.00 | 7,426.00 | 7,547.00 | 7,547.00 | -0.07% | 615,300 |
| Jan 16, 2026 | 7,430.00 | 7,552.00 | 7,384.00 | 7,552.00 | 7,552.00 | 1.71% | 404,700 |
| Jan 15, 2026 | 7,440.00 | 7,499.00 | 7,403.00 | 7,425.00 | 7,425.00 | -0.20% | 453,800 |
| Jan 14, 2026 | 7,408.00 | 7,475.00 | 7,316.00 | 7,440.00 | 7,440.00 | 0.05% | 564,200 |
| Jan 13, 2026 | 7,425.00 | 7,476.00 | 7,316.00 | 7,436.00 | 7,436.00 | 2.78% | 508,500 |
| Jan 9, 2026 | 7,145.00 | 7,259.00 | 7,044.00 | 7,235.00 | 7,235.00 | 0.21% | 517,700 |
| Jan 8, 2026 | 7,100.00 | 7,259.00 | 7,100.00 | 7,220.00 | 7,220.00 | 1.42% | 364,300 |
| Jan 7, 2026 | 7,060.00 | 7,209.00 | 7,060.00 | 7,119.00 | 7,119.00 | -1.26% | 443,600 |
| Jan 6, 2026 | 7,015.00 | 7,224.00 | 7,013.00 | 7,210.00 | 7,210.00 | 2.84% | 436,100 |
| Jan 5, 2026 | 6,922.00 | 7,024.00 | 6,897.00 | 7,011.00 | 7,011.00 | 3.21% | 456,400 |
| Dec 30, 2025 | 6,867.00 | 6,911.00 | 6,793.00 | 6,793.00 | 6,793.00 | -1.22% | 357,100 |
| Dec 29, 2025 | 6,909.00 | 6,942.00 | 6,817.00 | 6,877.00 | 6,877.00 | 0.15% | 332,700 |
| Dec 26, 2025 | 6,894.00 | 6,907.00 | 6,843.00 | 6,867.00 | 6,867.00 | -0.03% | 297,400 |
| Dec 25, 2025 | 6,910.00 | 6,910.00 | 6,829.00 | 6,869.00 | 6,869.00 | 0.10% | 137,300 |
| Dec 24, 2025 | 6,920.00 | 6,985.00 | 6,843.00 | 6,862.00 | 6,862.00 | -0.59% | 276,100 |
| Dec 23, 2025 | 6,879.00 | 6,927.00 | 6,798.00 | 6,903.00 | 6,903.00 | 0.33% | 306,000 |
| Dec 22, 2025 | 6,900.00 | 6,940.00 | 6,869.00 | 6,880.00 | 6,880.00 | 0.28% | 412,000 |
| Dec 19, 2025 | 6,745.00 | 6,893.00 | 6,702.00 | 6,861.00 | 6,861.00 | 3.78% | 667,800 |
| Dec 18, 2025 | 6,604.00 | 6,674.00 | 6,585.00 | 6,611.00 | 6,611.00 | -0.38% | 291,900 |
| Dec 17, 2025 | 6,727.00 | 6,744.00 | 6,575.00 | 6,636.00 | 6,636.00 | -1.41% | 435,500 |
| Dec 16, 2025 | 6,945.00 | 6,945.00 | 6,731.00 | 6,731.00 | 6,731.00 | -1.91% | 443,700 |
| Dec 15, 2025 | 6,840.00 | 6,927.00 | 6,820.00 | 6,862.00 | 6,862.00 | -0.42% | 376,600 |
| Dec 12, 2025 | 6,769.00 | 6,903.00 | 6,700.00 | 6,891.00 | 6,891.00 | 2.90% | 534,000 |
| Dec 11, 2025 | 6,847.00 | 6,951.00 | 6,626.00 | 6,697.00 | 6,697.00 | -0.74% | 855,100 |
| Dec 10, 2025 | 6,697.00 | 6,747.00 | 6,604.00 | 6,747.00 | 6,747.00 | 3.13% | 628,700 |
| Dec 9, 2025 | 6,565.00 | 6,616.00 | 6,478.00 | 6,542.00 | 6,542.00 | 0.14% | 329,600 |
| Dec 8, 2025 | 6,494.00 | 6,577.00 | 6,467.00 | 6,533.00 | 6,533.00 | 1.51% | 348,700 |
| Dec 5, 2025 | 6,496.00 | 6,522.00 | 6,424.00 | 6,436.00 | 6,436.00 | -0.68% | 378,900 |
| Dec 4, 2025 | 6,481.00 | 6,528.00 | 6,424.00 | 6,480.00 | 6,480.00 | 0.02% | 444,000 |
| Dec 3, 2025 | 6,368.00 | 6,533.00 | 6,340.00 | 6,479.00 | 6,479.00 | 2.03% | 490,200 |
| Dec 2, 2025 | 6,364.00 | 6,421.00 | 6,280.00 | 6,350.00 | 6,350.00 | -0.95% | 356,400 |
| Dec 1, 2025 | 6,554.00 | 6,583.00 | 6,411.00 | 6,411.00 | 6,411.00 | -1.13% | 470,700 |
| Nov 28, 2025 | 6,412.00 | 6,524.00 | 6,343.00 | 6,484.00 | 6,484.00 | 0.59% | 433,700 |
| Nov 27, 2025 | 6,402.00 | 6,531.00 | 6,394.00 | 6,446.00 | 6,446.00 | 0.86% | 764,200 |
| Nov 26, 2025 | 6,250.00 | 6,391.00 | 6,227.00 | 6,391.00 | 6,391.00 | 0.95% | 573,100 |
| Nov 25, 2025 | 6,249.00 | 6,416.00 | 6,210.00 | 6,331.00 | 6,331.00 | -0.28% | 389,500 |
| Nov 21, 2025 | 6,261.00 | 6,372.00 | 6,257.00 | 6,349.00 | 6,349.00 | 0.51% | 399,400 |
| Nov 20, 2025 | 6,300.00 | 6,376.00 | 6,239.00 | 6,317.00 | 6,317.00 | 2.07% | 343,500 |
| Nov 19, 2025 | 6,201.00 | 6,256.00 | 6,145.00 | 6,189.00 | 6,189.00 | 0.31% | 450,400 |
| Nov 18, 2025 | 6,231.00 | 6,300.00 | 6,110.00 | 6,170.00 | 6,170.00 | -2.23% | 425,900 |
| Nov 17, 2025 | 6,185.00 | 6,323.00 | 6,159.00 | 6,311.00 | 6,311.00 | 1.68% | 438,100 |
| Nov 14, 2025 | 6,275.00 | 6,310.00 | 6,154.00 | 6,207.00 | 6,207.00 | -2.83% | 409,200 |
| Nov 13, 2025 | 6,197.00 | 6,445.00 | 6,195.00 | 6,388.00 | 6,388.00 | 3.08% | 524,800 |
| Nov 12, 2025 | 6,207.00 | 6,265.00 | 6,170.00 | 6,197.00 | 6,197.00 | -0.10% | 313,200 |
| Nov 11, 2025 | 6,255.00 | 6,288.00 | 6,155.00 | 6,203.00 | 6,203.00 | 0.45% | 405,000 |
| Nov 10, 2025 | 6,226.00 | 6,245.00 | 6,162.00 | 6,175.00 | 6,175.00 | -0.99% | 554,200 |
| Nov 7, 2025 | 6,223.00 | 6,267.00 | 6,185.00 | 6,237.00 | 6,237.00 | -0.87% | 406,200 |
| Nov 6, 2025 | 6,200.00 | 6,362.00 | 6,160.00 | 6,292.00 | 6,292.00 | 2.08% | 466,800 |
| Nov 5, 2025 | 6,190.00 | 6,222.00 | 6,000.00 | 6,164.00 | 6,164.00 | -1.61% | 852,100 |
| Nov 4, 2025 | 6,158.00 | 6,396.00 | 6,132.00 | 6,265.00 | 6,265.00 | 1.41% | 629,600 |
| Oct 31, 2025 | 6,077.00 | 6,194.00 | 6,059.00 | 6,178.00 | 6,178.00 | 2.18% | 755,600 |
| Oct 30, 2025 | 6,158.00 | 6,280.00 | 5,911.00 | 6,046.00 | 6,046.00 | -1.82% | 1,639,100 |
| Oct 29, 2025 | 5,998.00 | 6,158.00 | 5,967.00 | 6,158.00 | 6,158.00 | 19.39% | 1,475,800 |
| Oct 28, 2025 | 5,376.00 | 5,384.00 | 5,150.00 | 5,158.00 | 5,158.00 | -3.79% | 835,400 |
| Oct 27, 2025 | 5,290.00 | 5,390.00 | 5,290.00 | 5,361.00 | 5,361.00 | 1.40% | 476,100 |
| Oct 24, 2025 | 5,273.00 | 5,310.00 | 5,216.00 | 5,287.00 | 5,287.00 | 0.44% | 282,100 |
| Oct 23, 2025 | 5,150.00 | 5,280.00 | 5,150.00 | 5,264.00 | 5,264.00 | 0.96% | 257,000 |
| Oct 22, 2025 | 5,164.00 | 5,218.00 | 5,113.00 | 5,214.00 | 5,214.00 | 1.60% | 346,100 |
| Oct 21, 2025 | 5,117.00 | 5,193.00 | 5,059.00 | 5,132.00 | 5,132.00 | -0.06% | 274,100 |
| Oct 20, 2025 | 5,179.00 | 5,187.00 | 5,101.00 | 5,135.00 | 5,135.00 | 0.57% | 392,500 |
| Oct 17, 2025 | 5,120.00 | 5,190.00 | 5,075.00 | 5,106.00 | 5,106.00 | -1.33% | 502,100 |
| Oct 16, 2025 | 5,166.00 | 5,188.00 | 5,119.00 | 5,175.00 | 5,175.00 | 0.92% | 393,800 |
| Oct 15, 2025 | 5,105.00 | 5,144.00 | 5,087.00 | 5,128.00 | 5,128.00 | 1.40% | 347,700 |
| Oct 14, 2025 | 5,030.00 | 5,136.00 | 4,997.00 | 5,057.00 | 5,057.00 | -0.37% | 373,900 |
| Oct 10, 2025 | 5,110.00 | 5,122.00 | 5,051.00 | 5,076.00 | 5,076.00 | -1.95% | 488,000 |
| Oct 9, 2025 | 5,132.00 | 5,186.00 | 5,118.00 | 5,177.00 | 5,177.00 | 0.43% | 297,700 |
| Oct 8, 2025 | 5,134.00 | 5,282.00 | 5,128.00 | 5,155.00 | 5,155.00 | 0.41% | 335,300 |
| Oct 7, 2025 | 5,213.00 | 5,235.00 | 5,123.00 | 5,134.00 | 5,134.00 | -1.84% | 299,300 |