Kanadevia Corporation (TYO:7004)
Japan
· Delayed Price · Currency is JPY 957.00
-52.00 (-5.15%)
At close: Mar 9, 2026
Kanadevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 994.00 | 1,014.00 | 993.00 | 1,009.00 | 1,009.00 | 1.51% | 983,900 |
| Mar 5, 2026 | 998.00 | 1,012.00 | 990.00 | 994.00 | 994.00 | 3.11% | 1,299,900 |
| Mar 4, 2026 | 990.00 | 994.00 | 955.00 | 964.00 | 964.00 | -5.02% | 1,531,200 |
| Mar 3, 2026 | 1,055.00 | 1,064.00 | 1,012.00 | 1,015.00 | 1,015.00 | -4.69% | 999,100 |
| Mar 2, 2026 | 1,080.00 | 1,082.00 | 1,051.00 | 1,065.00 | 1,065.00 | -2.11% | 848,600 |
| Feb 27, 2026 | 1,074.00 | 1,090.00 | 1,070.00 | 1,088.00 | 1,088.00 | 2.06% | 1,524,600 |
| Feb 26, 2026 | 1,070.00 | 1,077.00 | 1,064.00 | 1,066.00 | 1,066.00 | 0.09% | 521,000 |
| Feb 25, 2026 | 1,075.00 | 1,075.00 | 1,054.00 | 1,065.00 | 1,065.00 | - | 491,600 |
| Feb 24, 2026 | 1,075.00 | 1,080.00 | 1,059.00 | 1,065.00 | 1,065.00 | -1.39% | 754,000 |
| Feb 20, 2026 | 1,100.00 | 1,102.00 | 1,072.00 | 1,080.00 | 1,080.00 | -3.66% | 1,124,000 |
| Feb 19, 2026 | 1,102.00 | 1,125.00 | 1,094.00 | 1,121.00 | 1,121.00 | 2.00% | 756,400 |
| Feb 18, 2026 | 1,089.00 | 1,101.00 | 1,087.00 | 1,099.00 | 1,099.00 | 1.20% | 610,400 |
| Feb 17, 2026 | 1,097.00 | 1,099.00 | 1,079.00 | 1,086.00 | 1,086.00 | -0.64% | 579,400 |
| Feb 16, 2026 | 1,092.00 | 1,095.00 | 1,084.00 | 1,093.00 | 1,093.00 | 0.46% | 558,200 |
| Feb 13, 2026 | 1,108.00 | 1,110.00 | 1,083.00 | 1,088.00 | 1,088.00 | -3.29% | 930,500 |
| Feb 12, 2026 | 1,100.00 | 1,132.00 | 1,097.00 | 1,125.00 | 1,125.00 | 1.99% | 1,314,100 |
| Feb 10, 2026 | 1,104.00 | 1,108.00 | 1,091.00 | 1,103.00 | 1,103.00 | 1.10% | 1,204,000 |
| Feb 9, 2026 | 1,112.00 | 1,121.00 | 1,087.00 | 1,091.00 | 1,091.00 | 1.11% | 1,409,900 |
| Feb 6, 2026 | 1,165.00 | 1,174.00 | 1,072.00 | 1,079.00 | 1,079.00 | 0.19% | 2,817,800 |
| Feb 5, 2026 | 1,100.00 | 1,102.00 | 1,070.00 | 1,077.00 | 1,077.00 | -0.37% | 881,600 |
| Feb 4, 2026 | 1,040.00 | 1,095.00 | 1,036.00 | 1,081.00 | 1,081.00 | 4.34% | 1,574,300 |
| Feb 3, 2026 | 1,027.00 | 1,040.00 | 1,023.00 | 1,036.00 | 1,036.00 | 1.97% | 483,100 |
| Feb 2, 2026 | 1,025.00 | 1,036.00 | 1,014.00 | 1,016.00 | 1,016.00 | -0.59% | 777,000 |
| Jan 30, 2026 | 1,010.00 | 1,028.00 | 1,006.00 | 1,022.00 | 1,022.00 | 1.19% | 495,600 |
| Jan 29, 2026 | 1,001.00 | 1,017.00 | 995.00 | 1,010.00 | 1,010.00 | 0.90% | 459,900 |
| Jan 28, 2026 | 1,005.00 | 1,008.00 | 998.00 | 1,001.00 | 1,001.00 | -1.28% | 478,300 |
| Jan 27, 2026 | 1,004.00 | 1,019.00 | 995.00 | 1,014.00 | 1,014.00 | 0.20% | 493,500 |
| Jan 26, 2026 | 1,019.00 | 1,030.00 | 1,011.00 | 1,012.00 | 1,012.00 | -2.50% | 506,100 |
| Jan 23, 2026 | 1,047.00 | 1,049.00 | 1,035.00 | 1,038.00 | 1,038.00 | 0.10% | 436,400 |
| Jan 22, 2026 | 1,036.00 | 1,045.00 | 1,033.00 | 1,037.00 | 1,037.00 | 0.68% | 503,200 |
| Jan 21, 2026 | 1,001.00 | 1,030.00 | 1,001.00 | 1,030.00 | 1,030.00 | - | 616,100 |
| Jan 20, 2026 | 1,043.00 | 1,047.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.81% | 455,000 |
| Jan 19, 2026 | 1,046.00 | 1,054.00 | 1,040.00 | 1,049.00 | 1,049.00 | -1.04% | 499,700 |
| Jan 16, 2026 | 1,037.00 | 1,060.00 | 1,037.00 | 1,060.00 | 1,060.00 | 1.92% | 709,900 |
| Jan 15, 2026 | 1,031.00 | 1,043.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.10% | 487,200 |
| Jan 14, 2026 | 1,016.00 | 1,042.00 | 1,016.00 | 1,039.00 | 1,039.00 | 2.97% | 912,600 |
| Jan 13, 2026 | 1,020.00 | 1,022.00 | 1,007.00 | 1,009.00 | 1,009.00 | 0.70% | 714,900 |
| Jan 9, 2026 | 990.00 | 1,005.00 | 988.00 | 1,002.00 | 1,002.00 | 1.62% | 623,000 |
| Jan 8, 2026 | 985.00 | 993.00 | 982.00 | 986.00 | 986.00 | 0.10% | 522,900 |
| Jan 7, 2026 | 978.00 | 986.00 | 970.00 | 985.00 | 985.00 | 1.44% | 766,800 |
| Jan 6, 2026 | 957.00 | 984.00 | 956.00 | 971.00 | 971.00 | 1.25% | 752,500 |
| Jan 5, 2026 | 960.00 | 973.00 | 955.00 | 959.00 | 959.00 | 0.95% | 686,500 |
| Dec 30, 2025 | 958.00 | 961.00 | 950.00 | 950.00 | 950.00 | -1.76% | 450,200 |
| Dec 29, 2025 | 958.00 | 967.00 | 954.00 | 967.00 | 967.00 | 1.79% | 649,200 |
| Dec 26, 2025 | 964.00 | 966.00 | 943.00 | 950.00 | 950.00 | -1.25% | 543,700 |
| Dec 25, 2025 | 960.00 | 963.00 | 955.00 | 962.00 | 962.00 | 0.63% | 313,900 |
| Dec 24, 2025 | 956.00 | 958.00 | 951.00 | 956.00 | 956.00 | 0.10% | 433,300 |
| Dec 23, 2025 | 958.00 | 963.00 | 950.00 | 955.00 | 955.00 | -1.34% | 621,300 |
| Dec 22, 2025 | 957.00 | 972.00 | 953.00 | 968.00 | 968.00 | 1.89% | 639,400 |
| Dec 19, 2025 | 942.00 | 951.00 | 936.00 | 950.00 | 950.00 | 1.82% | 1,002,100 |
| Dec 18, 2025 | 930.00 | 937.00 | 930.00 | 933.00 | 933.00 | -0.43% | 348,200 |
| Dec 17, 2025 | 933.00 | 939.00 | 927.00 | 937.00 | 937.00 | -0.11% | 609,600 |
| Dec 16, 2025 | 959.00 | 960.00 | 936.00 | 938.00 | 938.00 | -3.10% | 606,000 |
| Dec 15, 2025 | 965.00 | 969.00 | 955.00 | 968.00 | 968.00 | -0.62% | 525,800 |
| Dec 12, 2025 | 966.00 | 977.00 | 964.00 | 974.00 | 974.00 | -0.71% | 934,900 |
| Dec 11, 2025 | 1,000.00 | 1,004.00 | 972.00 | 981.00 | 981.00 | -1.21% | 443,900 |
| Dec 10, 2025 | 995.00 | 1,004.00 | 987.00 | 993.00 | 993.00 | 0.40% | 713,500 |
| Dec 9, 2025 | 990.00 | 995.00 | 982.00 | 989.00 | 989.00 | 0.51% | 396,800 |
| Dec 8, 2025 | 984.00 | 987.00 | 977.00 | 984.00 | 984.00 | 0.51% | 420,700 |
| Dec 5, 2025 | 983.00 | 989.00 | 972.00 | 979.00 | 979.00 | -0.91% | 425,400 |
| Dec 4, 2025 | 960.00 | 988.00 | 956.00 | 988.00 | 988.00 | 1.96% | 682,700 |
| Dec 3, 2025 | 973.00 | 980.00 | 966.00 | 969.00 | 969.00 | -0.31% | 656,400 |
| Dec 2, 2025 | 983.00 | 987.00 | 972.00 | 972.00 | 972.00 | -0.41% | 563,000 |
| Dec 1, 2025 | 1,010.00 | 1,012.00 | 976.00 | 976.00 | 976.00 | -2.30% | 595,800 |
| Nov 28, 2025 | 991.00 | 1,006.00 | 990.00 | 999.00 | 999.00 | 1.52% | 859,300 |
| Nov 27, 2025 | 980.00 | 990.00 | 978.00 | 984.00 | 984.00 | 1.44% | 486,200 |
| Nov 26, 2025 | 961.00 | 979.00 | 959.00 | 970.00 | 970.00 | 2.54% | 664,000 |
| Nov 25, 2025 | 963.00 | 970.00 | 946.00 | 946.00 | 946.00 | -0.21% | 654,700 |
| Nov 21, 2025 | 924.00 | 950.00 | 924.00 | 948.00 | 948.00 | 0.96% | 544,800 |
| Nov 20, 2025 | 941.00 | 945.00 | 933.00 | 939.00 | 939.00 | 1.08% | 582,700 |
| Nov 19, 2025 | 938.00 | 939.00 | 921.00 | 929.00 | 929.00 | - | 727,700 |
| Nov 18, 2025 | 949.00 | 951.00 | 929.00 | 929.00 | 929.00 | -2.82% | 739,300 |
| Nov 17, 2025 | 940.00 | 956.00 | 939.00 | 956.00 | 956.00 | 1.27% | 601,100 |
| Nov 14, 2025 | 942.00 | 948.00 | 937.00 | 944.00 | 944.00 | -0.94% | 751,000 |
| Nov 13, 2025 | 952.00 | 958.00 | 945.00 | 953.00 | 953.00 | -0.52% | 714,900 |
| Nov 12, 2025 | 931.00 | 962.00 | 930.00 | 958.00 | 958.00 | 3.68% | 1,077,500 |
| Nov 11, 2025 | 928.00 | 936.00 | 924.00 | 924.00 | 924.00 | -1.07% | 793,100 |
| Nov 10, 2025 | 920.00 | 942.00 | 912.00 | 934.00 | 934.00 | 0.76% | 1,852,000 |
| Nov 7, 2025 | 982.00 | 983.00 | 909.00 | 927.00 | 927.00 | -19.18% | 3,980,100 |
| Nov 6, 2025 | 1,144.00 | 1,153.00 | 1,140.00 | 1,147.00 | 1,147.00 | 0.79% | 803,000 |
| Nov 5, 2025 | 1,135.00 | 1,140.00 | 1,093.00 | 1,138.00 | 1,138.00 | 0.09% | 774,400 |
| Nov 4, 2025 | 1,140.00 | 1,160.00 | 1,136.00 | 1,137.00 | 1,137.00 | -0.70% | 556,900 |
| Oct 31, 2025 | 1,159.00 | 1,160.00 | 1,138.00 | 1,145.00 | 1,145.00 | -0.26% | 613,000 |
| Oct 30, 2025 | 1,130.00 | 1,156.00 | 1,126.00 | 1,148.00 | 1,148.00 | 1.59% | 647,900 |
| Oct 29, 2025 | 1,160.00 | 1,160.00 | 1,118.00 | 1,130.00 | 1,130.00 | -1.48% | 982,300 |
| Oct 28, 2025 | 1,205.00 | 1,205.00 | 1,146.00 | 1,147.00 | 1,147.00 | -4.97% | 951,100 |
| Oct 27, 2025 | 1,188.00 | 1,213.00 | 1,178.00 | 1,207.00 | 1,207.00 | 5.51% | 1,560,900 |
| Oct 24, 2025 | 1,167.00 | 1,172.00 | 1,144.00 | 1,144.00 | 1,144.00 | -1.80% | 1,075,800 |
| Oct 23, 2025 | 1,104.00 | 1,165.00 | 1,101.00 | 1,165.00 | 1,165.00 | 5.05% | 1,494,000 |
| Oct 22, 2025 | 1,090.00 | 1,116.00 | 1,086.00 | 1,109.00 | 1,109.00 | 1.65% | 676,600 |
| Oct 21, 2025 | 1,089.00 | 1,096.00 | 1,081.00 | 1,091.00 | 1,091.00 | 1.02% | 448,500 |
| Oct 20, 2025 | 1,085.00 | 1,086.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1.12% | 345,700 |
| Oct 17, 2025 | 1,070.00 | 1,079.00 | 1,064.00 | 1,068.00 | 1,068.00 | -0.56% | 333,400 |
| Oct 16, 2025 | 1,072.00 | 1,078.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.37% | 387,500 |
| Oct 15, 2025 | 1,048.00 | 1,073.00 | 1,043.00 | 1,070.00 | 1,070.00 | 3.48% | 446,200 |
| Oct 14, 2025 | 1,036.00 | 1,057.00 | 1,027.00 | 1,034.00 | 1,034.00 | -2.36% | 696,300 |
| Oct 10, 2025 | 1,088.00 | 1,089.00 | 1,056.00 | 1,059.00 | 1,059.00 | -2.67% | 604,600 |
| Oct 9, 2025 | 1,084.00 | 1,094.00 | 1,075.00 | 1,088.00 | 1,088.00 | 0.37% | 439,600 |
| Oct 8, 2025 | 1,078.00 | 1,091.00 | 1,076.00 | 1,084.00 | 1,084.00 | 0.93% | 532,500 |
| Oct 7, 2025 | 1,066.00 | 1,088.00 | 1,063.00 | 1,074.00 | 1,074.00 | 0.75% | 730,700 |