Kinden Corporation (TYO:1944)
Japan
· Delayed Price · Currency is JPY 7,932.00
+1,000.00 (14.43%)
Apr 28, 2026, 3:30 PM JST
Kinden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,932.00 | 7,932.00 | 7,932.00 | 7,932.00 | 7,932.00 | 14.43% | 279,100 |
| Apr 27, 2026 | 7,063.00 | 7,094.00 | 6,830.00 | 6,932.00 | 6,932.00 | -3.90% | 1,689,400 |
| Apr 24, 2026 | 7,141.00 | 7,241.00 | 7,116.00 | 7,213.00 | 7,213.00 | 1.09% | 548,900 |
| Apr 23, 2026 | 7,019.00 | 7,189.00 | 6,986.00 | 7,135.00 | 7,135.00 | 1.91% | 722,400 |
| Apr 22, 2026 | 7,016.00 | 7,042.00 | 6,911.00 | 7,001.00 | 7,001.00 | -0.19% | 479,700 |
| Apr 21, 2026 | 7,099.00 | 7,124.00 | 6,998.00 | 7,014.00 | 7,014.00 | -1.20% | 471,300 |
| Apr 20, 2026 | 7,151.00 | 7,196.00 | 7,004.00 | 7,099.00 | 7,099.00 | 0.61% | 300,300 |
| Apr 17, 2026 | 7,040.00 | 7,150.00 | 7,009.00 | 7,056.00 | 7,056.00 | -0.80% | 660,000 |
| Apr 16, 2026 | 6,980.00 | 7,148.00 | 6,905.00 | 7,113.00 | 7,113.00 | 3.04% | 755,800 |
| Apr 15, 2026 | 7,340.00 | 7,369.00 | 6,902.00 | 6,903.00 | 6,903.00 | -5.76% | 1,116,300 |
| Apr 14, 2026 | 7,428.00 | 7,498.00 | 7,323.00 | 7,325.00 | 7,325.00 | 0.30% | 418,400 |
| Apr 13, 2026 | 7,305.00 | 7,449.00 | 7,222.00 | 7,303.00 | 7,303.00 | -1.66% | 354,200 |
| Apr 10, 2026 | 7,431.00 | 7,500.00 | 7,372.00 | 7,426.00 | 7,426.00 | -0.30% | 349,900 |
| Apr 9, 2026 | 7,458.00 | 7,520.00 | 7,370.00 | 7,448.00 | 7,448.00 | 0.70% | 363,400 |
| Apr 8, 2026 | 7,418.00 | 7,426.00 | 7,266.00 | 7,396.00 | 7,396.00 | 3.83% | 528,800 |
| Apr 7, 2026 | 7,082.00 | 7,170.00 | 7,036.00 | 7,123.00 | 7,123.00 | 0.07% | 326,700 |
| Apr 6, 2026 | 7,172.00 | 7,219.00 | 7,118.00 | 7,118.00 | 7,118.00 | -1.02% | 246,100 |
| Apr 3, 2026 | 7,252.00 | 7,297.00 | 7,169.00 | 7,191.00 | 7,191.00 | 0.66% | 288,000 |
| Apr 2, 2026 | 7,400.00 | 7,461.00 | 7,144.00 | 7,144.00 | 7,144.00 | -2.30% | 371,300 |
| Apr 1, 2026 | 7,307.00 | 7,342.00 | 7,178.00 | 7,312.00 | 7,312.00 | 4.88% | 371,000 |
| Mar 31, 2026 | 6,866.00 | 7,119.00 | 6,834.00 | 6,972.00 | 6,972.00 | -2.02% | 531,400 |
| Mar 30, 2026 | 6,804.00 | 7,160.00 | 6,803.00 | 7,116.00 | 7,116.00 | -2.10% | 527,500 |
| Mar 27, 2026 | 7,245.00 | 7,320.00 | 7,140.00 | 7,269.00 | 7,204.00 | -1.58% | 679,300 |
| Mar 26, 2026 | 7,400.00 | 7,467.00 | 7,266.00 | 7,386.00 | 7,319.95 | -0.47% | 552,300 |
| Mar 25, 2026 | 7,362.00 | 7,465.00 | 7,321.00 | 7,421.00 | 7,354.64 | 2.90% | 579,500 |
| Mar 24, 2026 | 7,137.00 | 7,212.00 | 7,052.00 | 7,212.00 | 7,147.51 | 3.96% | 572,500 |
| Mar 23, 2026 | 6,945.00 | 7,030.00 | 6,763.00 | 6,937.00 | 6,874.97 | -5.10% | 735,400 |
| Mar 19, 2026 | 7,485.00 | 7,503.00 | 7,300.00 | 7,310.00 | 7,244.63 | -4.26% | 683,300 |
| Mar 18, 2026 | 7,547.00 | 7,656.00 | 7,465.00 | 7,635.00 | 7,566.73 | 1.83% | 589,500 |
| Mar 17, 2026 | 7,449.00 | 7,578.00 | 7,437.00 | 7,498.00 | 7,430.95 | 1.50% | 570,100 |
| Mar 16, 2026 | 7,493.00 | 7,496.00 | 7,326.00 | 7,387.00 | 7,320.94 | -1.85% | 665,500 |
| Mar 13, 2026 | 7,335.00 | 7,615.00 | 7,301.00 | 7,526.00 | 7,458.70 | 0.56% | 687,700 |
| Mar 12, 2026 | 7,541.00 | 7,603.00 | 7,435.00 | 7,484.00 | 7,417.08 | -2.69% | 434,800 |
| Mar 11, 2026 | 7,641.00 | 7,790.00 | 7,641.00 | 7,691.00 | 7,622.23 | 1.48% | 623,100 |
| Mar 10, 2026 | 7,528.00 | 7,676.00 | 7,507.00 | 7,579.00 | 7,511.23 | 3.26% | 667,400 |
| Mar 9, 2026 | 7,392.00 | 7,509.00 | 7,194.00 | 7,340.00 | 7,274.37 | -7.19% | 941,200 |
| Mar 6, 2026 | 7,930.00 | 8,009.00 | 7,790.00 | 7,909.00 | 7,838.28 | -2.77% | 607,000 |
| Mar 5, 2026 | 8,365.00 | 8,407.00 | 8,065.00 | 8,134.00 | 8,061.27 | -0.32% | 906,400 |
| Mar 4, 2026 | 8,162.00 | 8,280.00 | 7,980.00 | 8,160.00 | 8,087.03 | -1.83% | 978,700 |
| Mar 3, 2026 | 8,440.00 | 8,580.00 | 8,270.00 | 8,312.00 | 8,237.67 | -0.94% | 522,100 |
| Mar 2, 2026 | 8,140.00 | 8,415.00 | 8,122.00 | 8,391.00 | 8,315.97 | -1.14% | 564,100 |
| Feb 27, 2026 | 8,255.00 | 8,537.00 | 8,243.00 | 8,488.00 | 8,412.10 | 1.90% | 644,100 |
| Feb 26, 2026 | 8,200.00 | 8,515.00 | 8,159.00 | 8,330.00 | 8,255.51 | 2.16% | 645,200 |
| Feb 25, 2026 | 8,181.00 | 8,285.00 | 7,953.00 | 8,154.00 | 8,081.09 | -0.75% | 750,800 |
| Feb 24, 2026 | 8,203.00 | 8,253.00 | 8,000.00 | 8,216.00 | 8,142.53 | 1.63% | 708,500 |
| Feb 20, 2026 | 8,050.00 | 8,107.00 | 7,910.00 | 8,084.00 | 8,011.71 | 0.29% | 735,300 |
| Feb 19, 2026 | 8,001.00 | 8,083.00 | 7,962.00 | 8,061.00 | 7,988.92 | -0.42% | 696,300 |
| Feb 18, 2026 | 8,000.00 | 8,156.00 | 7,949.00 | 8,095.00 | 8,022.61 | 1.15% | 651,000 |
| Feb 17, 2026 | 7,939.00 | 8,048.00 | 7,830.00 | 8,003.00 | 7,931.44 | 1.55% | 571,000 |
| Feb 16, 2026 | 8,012.00 | 8,029.00 | 7,792.00 | 7,881.00 | 7,810.53 | -1.89% | 789,000 |
| Feb 13, 2026 | 8,185.00 | 8,228.00 | 7,855.00 | 8,033.00 | 7,961.17 | -3.88% | 915,600 |
| Feb 12, 2026 | 7,969.00 | 8,357.00 | 7,945.00 | 8,357.00 | 8,282.27 | 5.77% | 1,086,300 |
| Feb 10, 2026 | 7,892.00 | 7,967.00 | 7,812.00 | 7,901.00 | 7,830.35 | 0.20% | 729,400 |
| Feb 9, 2026 | 7,550.00 | 7,896.00 | 7,447.00 | 7,885.00 | 7,814.49 | 8.06% | 1,377,600 |
| Feb 6, 2026 | 7,050.00 | 7,342.00 | 7,034.00 | 7,297.00 | 7,231.75 | 4.09% | 649,100 |
| Feb 5, 2026 | 7,045.00 | 7,172.00 | 6,879.00 | 7,010.00 | 6,947.32 | 1.04% | 880,600 |
| Feb 4, 2026 | 6,952.00 | 6,997.00 | 6,719.00 | 6,938.00 | 6,875.96 | 0.52% | 891,000 |
| Feb 3, 2026 | 6,750.00 | 6,943.00 | 6,693.00 | 6,902.00 | 6,840.28 | 3.79% | 966,400 |
| Feb 2, 2026 | 6,996.00 | 6,996.00 | 6,570.00 | 6,650.00 | 6,590.54 | -2.75% | 1,603,300 |
| Jan 30, 2026 | 6,900.00 | 7,040.00 | 6,771.00 | 6,838.00 | 6,776.85 | -9.57% | 1,997,400 |
| Jan 29, 2026 | 7,401.00 | 7,663.00 | 7,184.00 | 7,562.00 | 7,494.38 | 1.54% | 1,443,300 |
| Jan 28, 2026 | 7,450.00 | 7,509.00 | 7,376.00 | 7,447.00 | 7,380.41 | -0.51% | 485,200 |
| Jan 27, 2026 | 7,490.00 | 7,542.00 | 7,388.00 | 7,485.00 | 7,418.07 | -0.76% | 592,100 |
| Jan 26, 2026 | 7,550.00 | 7,650.00 | 7,501.00 | 7,542.00 | 7,474.56 | -1.75% | 614,700 |
| Jan 23, 2026 | 7,573.00 | 7,680.00 | 7,555.00 | 7,676.00 | 7,607.36 | 1.21% | 595,000 |
| Jan 22, 2026 | 7,577.00 | 7,634.00 | 7,500.00 | 7,584.00 | 7,516.18 | 0.45% | 630,000 |
| Jan 21, 2026 | 7,411.00 | 7,608.00 | 7,382.00 | 7,550.00 | 7,482.49 | 0.98% | 464,600 |
| Jan 20, 2026 | 7,554.00 | 7,575.00 | 7,391.00 | 7,477.00 | 7,410.14 | -0.93% | 554,500 |
| Jan 19, 2026 | 7,521.00 | 7,568.00 | 7,426.00 | 7,547.00 | 7,479.51 | -0.07% | 615,300 |
| Jan 16, 2026 | 7,430.00 | 7,552.00 | 7,384.00 | 7,552.00 | 7,484.47 | 1.71% | 404,700 |
| Jan 15, 2026 | 7,440.00 | 7,499.00 | 7,403.00 | 7,425.00 | 7,358.61 | -0.20% | 453,800 |
| Jan 14, 2026 | 7,408.00 | 7,475.00 | 7,316.00 | 7,440.00 | 7,373.47 | 0.05% | 564,200 |
| Jan 13, 2026 | 7,425.00 | 7,476.00 | 7,316.00 | 7,436.00 | 7,369.51 | 2.78% | 508,500 |
| Jan 9, 2026 | 7,145.00 | 7,259.00 | 7,044.00 | 7,235.00 | 7,170.30 | 0.21% | 517,700 |
| Jan 8, 2026 | 7,100.00 | 7,259.00 | 7,100.00 | 7,220.00 | 7,155.44 | 1.42% | 364,300 |
| Jan 7, 2026 | 7,060.00 | 7,209.00 | 7,060.00 | 7,119.00 | 7,055.34 | -1.26% | 443,600 |
| Jan 6, 2026 | 7,015.00 | 7,224.00 | 7,013.00 | 7,210.00 | 7,145.53 | 2.84% | 436,100 |
| Jan 5, 2026 | 6,922.00 | 7,024.00 | 6,897.00 | 7,011.00 | 6,948.31 | 3.21% | 456,400 |
| Dec 30, 2025 | 6,867.00 | 6,911.00 | 6,793.00 | 6,793.00 | 6,732.26 | -1.22% | 357,100 |
| Dec 29, 2025 | 6,909.00 | 6,942.00 | 6,817.00 | 6,877.00 | 6,815.51 | 0.15% | 332,700 |
| Dec 26, 2025 | 6,894.00 | 6,907.00 | 6,843.00 | 6,867.00 | 6,805.59 | -0.03% | 297,400 |
| Dec 25, 2025 | 6,910.00 | 6,910.00 | 6,829.00 | 6,869.00 | 6,807.58 | 0.10% | 137,300 |
| Dec 24, 2025 | 6,920.00 | 6,985.00 | 6,843.00 | 6,862.00 | 6,800.64 | -0.59% | 276,100 |
| Dec 23, 2025 | 6,879.00 | 6,927.00 | 6,798.00 | 6,903.00 | 6,841.27 | 0.33% | 306,000 |
| Dec 22, 2025 | 6,900.00 | 6,940.00 | 6,869.00 | 6,880.00 | 6,818.48 | 0.28% | 412,000 |
| Dec 19, 2025 | 6,745.00 | 6,893.00 | 6,702.00 | 6,861.00 | 6,799.65 | 3.78% | 667,800 |
| Dec 18, 2025 | 6,604.00 | 6,674.00 | 6,585.00 | 6,611.00 | 6,551.88 | -0.38% | 291,900 |
| Dec 17, 2025 | 6,727.00 | 6,744.00 | 6,575.00 | 6,636.00 | 6,576.66 | -1.41% | 435,500 |
| Dec 16, 2025 | 6,945.00 | 6,945.00 | 6,731.00 | 6,731.00 | 6,670.81 | -1.91% | 443,700 |
| Dec 15, 2025 | 6,840.00 | 6,927.00 | 6,820.00 | 6,862.00 | 6,800.64 | -0.42% | 376,600 |
| Dec 12, 2025 | 6,769.00 | 6,903.00 | 6,700.00 | 6,891.00 | 6,829.38 | 2.90% | 534,000 |
| Dec 11, 2025 | 6,847.00 | 6,951.00 | 6,626.00 | 6,697.00 | 6,637.11 | -0.74% | 855,100 |
| Dec 10, 2025 | 6,697.00 | 6,747.00 | 6,604.00 | 6,747.00 | 6,686.67 | 3.13% | 628,700 |
| Dec 9, 2025 | 6,565.00 | 6,616.00 | 6,478.00 | 6,542.00 | 6,483.50 | 0.14% | 329,600 |
| Dec 8, 2025 | 6,494.00 | 6,577.00 | 6,467.00 | 6,533.00 | 6,474.58 | 1.51% | 348,700 |
| Dec 5, 2025 | 6,496.00 | 6,522.00 | 6,424.00 | 6,436.00 | 6,378.45 | -0.68% | 378,900 |
| Dec 4, 2025 | 6,481.00 | 6,528.00 | 6,424.00 | 6,480.00 | 6,422.06 | 0.02% | 444,000 |
| Dec 3, 2025 | 6,368.00 | 6,533.00 | 6,340.00 | 6,479.00 | 6,421.06 | 2.03% | 490,200 |
| Dec 2, 2025 | 6,364.00 | 6,421.00 | 6,280.00 | 6,350.00 | 6,293.22 | -0.95% | 356,400 |
| Dec 1, 2025 | 6,554.00 | 6,583.00 | 6,411.00 | 6,411.00 | 6,353.67 | -1.13% | 470,700 |