Skip to main content
Kanaden Corporation (TYO:8081)
Japan flag Japan · Delayed Price · Currency is JPY
2,333.00
+51.00 (2.23%)
Apr 28, 2026, 3:30 PM JST

Kanaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,318.002,333.002,296.002,333.002,333.002.23%43,900
Apr 27, 20262,313.002,329.002,277.002,282.002,282.000.09%46,800
Apr 24, 20262,298.002,312.002,248.002,280.002,280.001.42%39,600
Apr 23, 20262,254.002,289.002,217.002,248.002,248.00-0.04%52,500
Apr 22, 20262,270.002,283.002,249.002,249.002,249.00-0.44%29,100
Apr 21, 20262,295.002,325.002,259.002,259.002,259.00-1.27%53,300
Apr 20, 20262,325.002,334.002,257.002,288.002,288.00-0.39%61,000
Apr 17, 20262,303.002,334.002,291.002,297.002,297.000.13%58,200
Apr 16, 20262,312.002,328.002,277.002,294.002,294.000.04%37,700
Apr 15, 20262,293.002,336.002,255.002,293.002,293.002.23%70,100
Apr 14, 20262,260.002,307.002,222.002,243.002,243.000.99%75,000
Apr 13, 20262,176.002,221.002,174.002,221.002,221.002.87%59,700
Apr 10, 20262,198.002,208.002,159.002,159.002,159.00-0.46%35,700
Apr 9, 20262,196.002,241.002,169.002,169.002,169.00-0.46%33,800
Apr 8, 20262,204.002,204.002,170.002,179.002,179.002.73%33,300
Apr 7, 20262,097.002,121.002,097.002,121.002,121.001.19%13,200
Apr 6, 20262,116.002,119.002,096.002,096.002,096.00-0.47%13,300
Apr 3, 20262,103.002,136.002,103.002,106.002,106.000.29%12,400
Apr 2, 20262,121.002,152.002,092.002,100.002,100.00-1.04%18,700
Apr 1, 20262,099.002,122.002,090.002,122.002,122.003.56%23,700
Mar 31, 20262,033.002,078.002,031.002,049.002,049.00-1.01%24,300
Mar 30, 20262,043.002,089.002,032.002,070.002,070.00-4.43%55,300
Mar 27, 20262,166.002,186.002,145.002,166.002,130.00-0.55%99,800
Mar 26, 20262,174.002,183.002,151.002,178.002,141.800.18%60,900
Mar 25, 20262,162.002,186.002,155.002,174.002,137.872.50%42,900
Mar 24, 20262,124.002,133.002,098.002,121.002,085.752.27%29,400
Mar 23, 20262,084.002,086.002,032.002,074.002,039.53-2.81%53,200
Mar 19, 20262,163.002,180.002,134.002,134.002,098.53-3.18%37,700
Mar 18, 20262,150.002,204.002,150.002,204.002,167.373.14%21,200
Mar 17, 20262,144.002,159.002,132.002,137.002,101.480.56%20,000
Mar 16, 20262,134.002,142.002,112.002,125.002,089.68-0.51%29,900
Mar 13, 20262,122.002,155.002,122.002,136.002,100.50-1.16%32,500
Mar 12, 20262,191.002,201.002,158.002,161.002,125.08-2.00%31,100
Mar 11, 20262,247.002,247.002,205.002,205.002,168.35-0.72%26,900
Mar 10, 20262,228.002,264.002,203.002,221.002,184.091.97%30,400
Mar 9, 20262,164.002,194.002,133.002,178.002,141.80-4.22%52,900
Mar 6, 20262,263.002,285.002,232.002,274.002,236.20-0.52%35,700
Mar 5, 20262,288.002,304.002,260.002,286.002,248.014.19%44,600
Mar 4, 20262,247.002,257.002,153.002,194.002,157.53-3.90%70,200
Mar 3, 20262,313.002,354.002,283.002,283.002,245.06-2.02%45,400
Mar 2, 20262,312.002,341.002,281.002,330.002,291.27-1.35%45,200
Feb 27, 20262,339.002,381.002,338.002,362.002,322.741.77%28,500
Feb 26, 20262,319.002,345.002,307.002,321.002,282.420.48%40,600
Feb 25, 20262,307.002,325.002,300.002,310.002,271.61-31,900
Feb 24, 20262,270.002,333.002,245.002,310.002,271.612.03%29,400
Feb 20, 20262,287.002,288.002,256.002,264.002,226.37-1.91%28,400
Feb 19, 20262,283.002,308.002,258.002,308.002,269.642.08%36,900
Feb 18, 20262,232.002,273.002,232.002,261.002,223.421.34%26,000
Feb 17, 20262,240.002,256.002,225.002,231.002,193.92-0.40%28,500
Feb 16, 20262,291.002,291.002,225.002,240.002,202.77-2.23%43,800
Feb 13, 20262,300.002,316.002,258.002,291.002,252.92-1.38%39,000
Feb 12, 20262,250.002,325.002,250.002,323.002,284.393.34%33,500
Feb 10, 20262,214.002,280.002,214.002,248.002,210.641.58%35,900
Feb 9, 20262,222.002,226.002,180.002,213.002,176.221.19%26,200
Feb 6, 20262,160.002,187.002,151.002,187.002,150.650.23%20,900
Feb 5, 20262,170.002,195.002,160.002,182.002,145.731.02%18,700
Feb 4, 20262,138.002,172.002,121.002,160.002,124.100.70%26,900
Feb 3, 20262,124.002,165.002,106.002,145.002,109.351.04%40,400
Feb 2, 20262,177.002,203.002,096.002,123.002,087.71-0.52%67,600
Jan 30, 20262,102.002,143.002,102.002,134.002,098.530.71%31,500
Jan 29, 20262,124.002,131.002,100.002,119.002,083.78-0.56%33,700
Jan 28, 20262,123.002,146.002,112.002,131.002,095.580.14%24,300
Jan 27, 20262,147.002,162.002,120.002,128.002,092.63-1.25%39,100
Jan 26, 20262,161.002,193.002,141.002,155.002,119.18-1.87%40,900
Jan 23, 20262,199.002,207.002,176.002,196.002,159.50-0.14%23,600
Jan 22, 20262,163.002,199.002,153.002,199.002,162.452.76%32,100
Jan 21, 20262,160.002,160.002,115.002,140.002,104.43-1.43%50,600
Jan 20, 20262,201.002,201.002,168.002,171.002,134.92-2.30%41,900
Jan 19, 20262,244.002,244.002,203.002,222.002,185.07-0.71%26,300
Jan 16, 20262,252.002,252.002,220.002,238.002,200.800.09%28,900
Jan 15, 20262,240.002,266.002,236.002,236.002,198.84-0.80%16,900
Jan 14, 20262,217.002,254.002,215.002,254.002,216.541.17%13,700
Jan 13, 20262,248.002,250.002,210.002,228.002,190.971.36%24,200
Jan 9, 20262,181.002,203.002,181.002,198.002,161.470.78%16,100
Jan 8, 20262,220.002,239.002,181.002,181.002,144.75-0.82%26,700
Jan 7, 20262,180.002,226.002,180.002,199.002,162.45-0.27%20,300
Jan 6, 20262,174.002,215.002,174.002,205.002,168.352.04%27,400
Jan 5, 20262,157.002,166.002,142.002,161.002,125.080.79%18,500
Dec 30, 20252,176.002,178.002,142.002,144.002,108.37-1.97%16,500
Dec 29, 20252,167.002,187.002,154.002,187.002,150.651.91%23,300
Dec 26, 20252,135.002,149.002,135.002,146.002,110.330.75%12,500
Dec 25, 20252,130.002,140.002,123.002,130.002,094.600.33%5,400
Dec 24, 20252,170.002,170.002,120.002,123.002,087.71-1.62%16,100
Dec 23, 20252,140.002,158.002,136.002,158.002,122.130.61%11,400
Dec 22, 20252,148.002,159.002,124.002,145.002,109.350.70%21,800
Dec 19, 20252,129.002,139.002,108.002,130.002,094.60-0.42%37,500
Dec 18, 20252,118.002,143.002,095.002,139.002,103.451.28%20,900
Dec 17, 20252,116.002,148.002,082.002,112.002,076.90-0.05%21,800
Dec 16, 20252,150.002,171.002,109.002,113.002,077.88-1.81%26,500
Dec 15, 20252,168.002,171.002,137.002,152.002,116.23-0.92%70,600
Dec 12, 20252,120.002,187.002,120.002,172.002,135.904.12%51,800
Dec 11, 20252,093.002,122.002,069.002,086.002,051.330.53%42,100
Dec 10, 20252,129.002,140.002,075.002,075.002,040.51-2.03%68,800
Dec 9, 20252,117.002,122.002,087.002,118.002,082.800.05%18,300
Dec 8, 20252,080.002,140.002,078.002,117.002,081.813.17%42,700
Dec 5, 20252,060.002,065.002,045.002,052.002,017.89-0.29%13,600
Dec 4, 20252,061.002,069.002,047.002,058.002,023.800.78%17,000
Dec 3, 20252,035.002,065.002,026.002,042.002,008.060.15%23,900
Dec 2, 20252,047.002,047.002,030.002,039.002,005.11-0.39%17,600
Dec 1, 20252,089.002,095.002,044.002,047.002,012.98-2.01%17,500