Skip to main content
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,178.00
-96.00 (-4.22%)
At close: Mar 9, 2026

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,263.002,285.002,232.002,274.002,274.00-0.52%35,700
Mar 5, 20262,288.002,304.002,260.002,286.002,286.004.19%44,600
Mar 4, 20262,247.002,257.002,153.002,194.002,194.00-3.90%70,200
Mar 3, 20262,313.002,354.002,283.002,283.002,283.00-2.02%45,400
Mar 2, 20262,312.002,341.002,281.002,330.002,330.00-1.35%45,200
Feb 27, 20262,339.002,381.002,338.002,362.002,362.001.77%28,500
Feb 26, 20262,319.002,345.002,307.002,321.002,321.000.48%40,600
Feb 25, 20262,307.002,325.002,300.002,310.002,310.00-31,900
Feb 24, 20262,270.002,333.002,245.002,310.002,310.002.03%29,400
Feb 20, 20262,287.002,288.002,256.002,264.002,264.00-1.91%28,400
Feb 19, 20262,283.002,308.002,258.002,308.002,308.002.08%36,900
Feb 18, 20262,232.002,273.002,232.002,261.002,261.001.34%26,000
Feb 17, 20262,240.002,256.002,225.002,231.002,231.00-0.40%28,500
Feb 16, 20262,291.002,291.002,225.002,240.002,240.00-2.23%43,800
Feb 13, 20262,300.002,316.002,258.002,291.002,291.00-1.38%39,000
Feb 12, 20262,250.002,325.002,250.002,323.002,323.003.34%33,500
Feb 10, 20262,214.002,280.002,214.002,248.002,248.001.58%35,900
Feb 9, 20262,222.002,226.002,180.002,213.002,213.001.19%26,200
Feb 6, 20262,160.002,187.002,151.002,187.002,187.000.23%20,900
Feb 5, 20262,170.002,195.002,160.002,182.002,182.001.02%18,700
Feb 4, 20262,138.002,172.002,121.002,160.002,160.000.70%26,900
Feb 3, 20262,124.002,165.002,106.002,145.002,145.001.04%40,400
Feb 2, 20262,177.002,203.002,096.002,123.002,123.00-0.52%67,600
Jan 30, 20262,102.002,143.002,102.002,134.002,134.000.71%31,500
Jan 29, 20262,124.002,131.002,100.002,119.002,119.00-0.56%33,700
Jan 28, 20262,123.002,146.002,112.002,131.002,131.000.14%24,300
Jan 27, 20262,147.002,162.002,120.002,128.002,128.00-1.25%39,100
Jan 26, 20262,161.002,193.002,141.002,155.002,155.00-1.87%40,900
Jan 23, 20262,199.002,207.002,176.002,196.002,196.00-0.14%23,600
Jan 22, 20262,163.002,199.002,153.002,199.002,199.002.76%32,100
Jan 21, 20262,160.002,160.002,115.002,140.002,140.00-1.43%50,600
Jan 20, 20262,201.002,201.002,168.002,171.002,171.00-2.30%41,900
Jan 19, 20262,244.002,244.002,203.002,222.002,222.00-0.71%26,300
Jan 16, 20262,252.002,252.002,220.002,238.002,238.000.09%28,900
Jan 15, 20262,240.002,266.002,236.002,236.002,236.00-0.80%16,900
Jan 14, 20262,217.002,254.002,215.002,254.002,254.001.17%13,700
Jan 13, 20262,248.002,250.002,210.002,228.002,228.001.36%24,200
Jan 9, 20262,181.002,203.002,181.002,198.002,198.000.78%16,100
Jan 8, 20262,220.002,239.002,181.002,181.002,181.00-0.82%26,700
Jan 7, 20262,180.002,226.002,180.002,199.002,199.00-0.27%20,300
Jan 6, 20262,174.002,215.002,174.002,205.002,205.002.04%27,400
Jan 5, 20262,157.002,166.002,142.002,161.002,161.000.79%18,500
Dec 30, 20252,176.002,178.002,142.002,144.002,144.00-1.97%16,500
Dec 29, 20252,167.002,187.002,154.002,187.002,187.001.91%23,300
Dec 26, 20252,135.002,149.002,135.002,146.002,146.000.75%12,500
Dec 25, 20252,130.002,140.002,123.002,130.002,130.000.33%5,400
Dec 24, 20252,170.002,170.002,120.002,123.002,123.00-1.62%16,100
Dec 23, 20252,140.002,158.002,136.002,158.002,158.000.61%11,400
Dec 22, 20252,148.002,159.002,124.002,145.002,145.000.70%21,800
Dec 19, 20252,129.002,139.002,108.002,130.002,130.00-0.42%37,500
Dec 18, 20252,118.002,143.002,095.002,139.002,139.001.28%20,900
Dec 17, 20252,116.002,148.002,082.002,112.002,112.00-0.05%21,800
Dec 16, 20252,150.002,171.002,109.002,113.002,113.00-1.81%26,500
Dec 15, 20252,168.002,171.002,137.002,152.002,152.00-0.92%70,600
Dec 12, 20252,120.002,187.002,120.002,172.002,172.004.12%51,800
Dec 11, 20252,093.002,122.002,069.002,086.002,086.000.53%42,100
Dec 10, 20252,129.002,140.002,075.002,075.002,075.00-2.03%68,800
Dec 9, 20252,117.002,122.002,087.002,118.002,118.000.05%18,300
Dec 8, 20252,080.002,140.002,078.002,117.002,117.003.17%42,700
Dec 5, 20252,060.002,065.002,045.002,052.002,052.00-0.29%13,600
Dec 4, 20252,061.002,069.002,047.002,058.002,058.000.78%17,000
Dec 3, 20252,035.002,065.002,026.002,042.002,042.000.15%23,900
Dec 2, 20252,047.002,047.002,030.002,039.002,039.00-0.39%17,600
Dec 1, 20252,089.002,095.002,044.002,047.002,047.00-2.01%17,500
Nov 28, 20252,077.002,097.002,077.002,089.002,089.000.48%16,000
Nov 27, 20252,063.002,092.002,049.002,079.002,079.001.07%26,200
Nov 26, 20252,046.002,067.002,044.002,057.002,057.000.24%22,100
Nov 25, 20252,055.002,069.002,039.002,052.002,052.00-0.73%17,500
Nov 21, 20252,006.002,067.002,006.002,067.002,067.000.54%28,300
Nov 20, 20252,059.002,064.002,040.002,056.002,056.001.13%30,700
Nov 19, 20252,034.002,045.002,003.002,033.002,033.000.74%19,500
Nov 18, 20252,056.002,056.002,013.002,018.002,018.00-1.56%16,400
Nov 17, 20252,052.002,062.002,041.002,050.002,050.00-0.92%18,300
Nov 14, 20252,076.002,095.002,066.002,069.002,069.00-0.29%22,100
Nov 13, 20252,090.002,090.002,066.002,075.002,075.000.68%13,100
Nov 12, 20252,027.002,077.002,027.002,061.002,061.001.18%22,600
Nov 11, 20252,079.002,080.002,011.002,037.002,037.00-0.68%22,800
Nov 10, 20252,013.002,062.001,998.002,051.002,051.002.50%26,800
Nov 7, 20252,000.002,016.001,991.002,001.002,001.000.15%22,900
Nov 6, 20252,040.002,041.001,990.001,998.001,998.00-1.62%55,100
Nov 5, 20251,997.002,054.001,965.002,031.002,031.00-5.40%105,900
Nov 4, 20252,101.002,149.002,082.002,147.002,147.002.48%87,800
Oct 31, 20252,111.002,111.002,068.002,095.002,095.00-0.76%32,100
Oct 30, 20252,128.002,151.002,111.002,111.002,111.00-137,700
Oct 29, 20252,109.002,121.002,092.002,111.002,111.000.14%32,100
Oct 28, 20252,196.002,196.002,108.002,108.002,108.00-4.01%31,000
Oct 27, 20252,177.002,197.002,161.002,196.002,196.001.76%23,600
Oct 24, 20252,177.002,177.002,146.002,158.002,158.000.37%17,000
Oct 23, 20252,118.002,163.002,109.002,150.002,150.001.46%25,000
Oct 22, 20252,110.002,147.002,110.002,119.002,119.000.71%24,100
Oct 21, 20252,125.002,131.002,104.002,104.002,104.000.14%35,400
Oct 20, 20252,103.002,116.002,045.002,101.002,101.001.64%46,300
Oct 17, 20252,050.002,073.002,040.002,067.002,067.000.83%20,300
Oct 16, 20252,052.002,071.002,035.002,050.002,050.000.79%23,300
Oct 15, 20252,024.002,053.002,023.002,034.002,034.002.31%31,500
Oct 14, 20251,975.002,028.001,975.001,988.001,988.00-0.70%31,400
Oct 10, 20252,016.002,016.001,974.002,002.002,002.00-2.25%29,800
Oct 9, 20252,005.002,049.002,000.002,048.002,048.002.30%22,000
Oct 8, 20251,997.002,044.001,995.002,002.002,002.000.25%30,300
Oct 7, 20251,983.002,010.001,978.001,997.001,997.00-0.05%26,000