Kanda Holdings Co.,Ltd. (TYO:9059)
Japan
· Delayed Price · Currency is JPY 880.00
-15.00 (-1.68%)
Mar 9, 2026, 3:30 PM JST
Kanda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 884.00 | 897.00 | 882.00 | 895.00 | 895.00 | -0.44% | 9,200 |
| Mar 5, 2026 | 901.00 | 901.00 | 882.00 | 899.00 | 899.00 | 3.21% | 13,400 |
| Mar 4, 2026 | 870.00 | 894.00 | 865.00 | 871.00 | 871.00 | -4.81% | 25,200 |
| Mar 3, 2026 | 924.00 | 930.00 | 913.00 | 915.00 | 915.00 | -1.72% | 9,000 |
| Mar 2, 2026 | 930.00 | 938.00 | 928.00 | 931.00 | 931.00 | -1.48% | 11,900 |
| Feb 27, 2026 | 936.00 | 945.00 | 936.00 | 945.00 | 945.00 | 0.96% | 5,400 |
| Feb 26, 2026 | 932.00 | 938.00 | 932.00 | 936.00 | 936.00 | 0.65% | 6,800 |
| Feb 25, 2026 | 927.00 | 930.00 | 927.00 | 930.00 | 930.00 | 0.32% | 4,100 |
| Feb 24, 2026 | 931.00 | 931.00 | 927.00 | 927.00 | 927.00 | - | 4,700 |
| Feb 20, 2026 | 929.00 | 930.00 | 925.00 | 927.00 | 927.00 | -0.22% | 2,200 |
| Feb 19, 2026 | 922.00 | 930.00 | 921.00 | 929.00 | 929.00 | 0.76% | 3,700 |
| Feb 18, 2026 | 922.00 | 923.00 | 917.00 | 922.00 | 922.00 | 1.21% | 3,400 |
| Feb 17, 2026 | 920.00 | 920.00 | 903.00 | 911.00 | 911.00 | -0.98% | 13,000 |
| Feb 16, 2026 | 934.00 | 935.00 | 903.00 | 920.00 | 920.00 | -0.97% | 18,300 |
| Feb 13, 2026 | 944.00 | 945.00 | 929.00 | 929.00 | 929.00 | -1.48% | 5,400 |
| Feb 12, 2026 | 940.00 | 947.00 | 940.00 | 943.00 | 943.00 | 1.29% | 4,300 |
| Feb 10, 2026 | 938.00 | 938.00 | 927.00 | 931.00 | 931.00 | -0.64% | 11,000 |
| Feb 9, 2026 | 942.00 | 952.00 | 928.00 | 937.00 | 937.00 | 1.08% | 44,300 |
| Feb 6, 2026 | 924.00 | 931.00 | 922.00 | 927.00 | 927.00 | 0.98% | 6,800 |
| Feb 5, 2026 | 920.00 | 922.00 | 912.00 | 918.00 | 918.00 | - | 8,100 |
| Feb 4, 2026 | 910.00 | 918.00 | 909.00 | 918.00 | 918.00 | 0.99% | 3,400 |
| Feb 3, 2026 | 920.00 | 925.00 | 905.00 | 909.00 | 909.00 | -0.76% | 9,700 |
| Feb 2, 2026 | 912.00 | 920.00 | 912.00 | 916.00 | 916.00 | 0.44% | 3,800 |
| Jan 30, 2026 | 915.00 | 917.00 | 910.00 | 912.00 | 912.00 | -0.33% | 3,500 |
| Jan 29, 2026 | 921.00 | 928.00 | 915.00 | 915.00 | 915.00 | -1.19% | 3,100 |
| Jan 28, 2026 | 945.00 | 947.00 | 926.00 | 926.00 | 926.00 | -2.11% | 4,800 |
| Jan 27, 2026 | 950.00 | 950.00 | 941.00 | 946.00 | 946.00 | -0.11% | 5,400 |
| Jan 26, 2026 | 929.00 | 947.00 | 929.00 | 947.00 | 947.00 | 1.94% | 10,000 |
| Jan 23, 2026 | 925.00 | 929.00 | 923.00 | 929.00 | 929.00 | 0.65% | 3,400 |
| Jan 22, 2026 | 920.00 | 923.00 | 915.00 | 923.00 | 923.00 | 0.33% | 3,000 |
| Jan 21, 2026 | 915.00 | 920.00 | 913.00 | 920.00 | 920.00 | 0.55% | 2,800 |
| Jan 20, 2026 | 918.00 | 919.00 | 915.00 | 915.00 | 915.00 | - | 1,700 |
| Jan 19, 2026 | 916.00 | 920.00 | 912.00 | 915.00 | 915.00 | -0.11% | 3,700 |
| Jan 16, 2026 | 925.00 | 925.00 | 916.00 | 916.00 | 916.00 | -0.43% | 2,800 |
| Jan 15, 2026 | 920.00 | 928.00 | 917.00 | 920.00 | 920.00 | - | 6,100 |
| Jan 14, 2026 | 922.00 | 926.00 | 915.00 | 920.00 | 920.00 | -0.11% | 5,200 |
| Jan 13, 2026 | 922.00 | 925.00 | 918.00 | 921.00 | 921.00 | - | 5,900 |
| Jan 9, 2026 | 918.00 | 921.00 | 917.00 | 921.00 | 921.00 | 0.33% | 3,200 |
| Jan 8, 2026 | 918.00 | 918.00 | 916.00 | 918.00 | 918.00 | - | 2,800 |
| Jan 7, 2026 | 919.00 | 919.00 | 914.00 | 918.00 | 918.00 | 0.77% | 3,100 |
| Jan 6, 2026 | 916.00 | 917.00 | 911.00 | 911.00 | 911.00 | 0.11% | 2,600 |
| Jan 5, 2026 | 917.00 | 920.00 | 910.00 | 910.00 | 910.00 | 0.22% | 5,100 |
| Dec 30, 2025 | 910.00 | 911.00 | 902.00 | 908.00 | 908.00 | -0.22% | 3,300 |
| Dec 29, 2025 | 909.00 | 912.00 | 904.00 | 910.00 | 910.00 | 1.11% | 1,900 |
| Dec 26, 2025 | 900.00 | 903.00 | 896.00 | 900.00 | 900.00 | - | 5,700 |
| Dec 25, 2025 | 900.00 | 900.00 | 897.00 | 900.00 | 900.00 | - | 1,600 |
| Dec 24, 2025 | 894.00 | 901.00 | 889.00 | 900.00 | 900.00 | 0.67% | 8,300 |
| Dec 23, 2025 | 903.00 | 920.00 | 880.00 | 894.00 | 894.00 | -0.56% | 11,200 |
| Dec 22, 2025 | 900.00 | 900.00 | 896.00 | 899.00 | 899.00 | - | 6,100 |
| Dec 19, 2025 | 910.00 | 912.00 | 899.00 | 899.00 | 899.00 | -0.77% | 5,100 |
| Dec 18, 2025 | 905.00 | 910.00 | 900.00 | 906.00 | 906.00 | 0.22% | 6,200 |
| Dec 17, 2025 | 903.00 | 904.00 | 900.00 | 904.00 | 904.00 | 0.67% | 1,200 |
| Dec 16, 2025 | 910.00 | 910.00 | 897.00 | 898.00 | 898.00 | -0.77% | 1,500 |
| Dec 15, 2025 | 907.00 | 913.00 | 905.00 | 905.00 | 905.00 | 0.44% | 2,700 |
| Dec 12, 2025 | 915.00 | 915.00 | 898.00 | 901.00 | 901.00 | -0.44% | 4,500 |
| Dec 11, 2025 | 890.00 | 917.00 | 890.00 | 905.00 | 905.00 | 1.91% | 8,800 |
| Dec 10, 2025 | 896.00 | 896.00 | 887.00 | 888.00 | 888.00 | -0.56% | 4,800 |
| Dec 9, 2025 | 901.00 | 906.00 | 893.00 | 893.00 | 893.00 | -0.89% | 4,500 |
| Dec 8, 2025 | 909.00 | 909.00 | 880.00 | 901.00 | 901.00 | -0.66% | 3,800 |
| Dec 5, 2025 | 901.00 | 924.00 | 898.00 | 907.00 | 907.00 | 0.11% | 4,600 |
| Dec 4, 2025 | 900.00 | 930.00 | 895.00 | 906.00 | 906.00 | 1.23% | 15,800 |
| Dec 3, 2025 | 868.00 | 930.00 | 868.00 | 895.00 | 895.00 | 3.11% | 22,300 |
| Dec 2, 2025 | 869.00 | 869.00 | 865.00 | 868.00 | 868.00 | -0.12% | 1,600 |
| Dec 1, 2025 | 870.00 | 870.00 | 863.00 | 869.00 | 869.00 | -0.11% | 2,600 |
| Nov 28, 2025 | 858.00 | 870.00 | 858.00 | 870.00 | 870.00 | 0.93% | 4,100 |
| Nov 27, 2025 | 860.00 | 862.00 | 853.00 | 862.00 | 862.00 | 0.23% | 1,800 |
| Nov 26, 2025 | 851.00 | 865.00 | 851.00 | 860.00 | 860.00 | 1.18% | 5,100 |
| Nov 25, 2025 | 855.00 | 862.00 | 846.00 | 850.00 | 850.00 | 0.95% | 3,300 |
| Nov 21, 2025 | 832.00 | 842.00 | 832.00 | 842.00 | 842.00 | 1.20% | 3,400 |
| Nov 20, 2025 | 840.00 | 858.00 | 832.00 | 832.00 | 832.00 | -0.83% | 4,500 |
| Nov 19, 2025 | 840.00 | 841.00 | 831.00 | 839.00 | 839.00 | 0.12% | 2,000 |
| Nov 18, 2025 | 856.00 | 859.00 | 838.00 | 838.00 | 838.00 | -1.87% | 5,800 |
| Nov 17, 2025 | 852.00 | 856.00 | 852.00 | 854.00 | 854.00 | -0.70% | 4,300 |
| Nov 14, 2025 | 850.00 | 861.00 | 850.00 | 860.00 | 860.00 | -0.23% | 3,400 |
| Nov 13, 2025 | 861.00 | 862.00 | 856.00 | 862.00 | 862.00 | 0.12% | 3,600 |
| Nov 12, 2025 | 868.00 | 868.00 | 853.00 | 861.00 | 861.00 | -0.81% | 8,700 |
| Nov 11, 2025 | 866.00 | 871.00 | 863.00 | 868.00 | 868.00 | 0.23% | 1,900 |
| Nov 10, 2025 | 865.00 | 869.00 | 861.00 | 866.00 | 866.00 | 0.35% | 2,800 |
| Nov 7, 2025 | 871.00 | 875.00 | 863.00 | 863.00 | 863.00 | -1.82% | 4,700 |
| Nov 6, 2025 | 887.00 | 887.00 | 873.00 | 879.00 | 879.00 | 0.11% | 4,900 |
| Nov 5, 2025 | 887.00 | 887.00 | 866.00 | 878.00 | 878.00 | -0.11% | 4,700 |
| Nov 4, 2025 | 874.00 | 883.00 | 867.00 | 879.00 | 879.00 | 1.85% | 9,000 |
| Oct 31, 2025 | 859.00 | 863.00 | 848.00 | 863.00 | 863.00 | 0.47% | 7,400 |
| Oct 30, 2025 | 855.00 | 860.00 | 838.00 | 859.00 | 859.00 | 0.47% | 5,600 |
| Oct 29, 2025 | 874.00 | 874.00 | 850.00 | 855.00 | 855.00 | -2.17% | 5,000 |
| Oct 28, 2025 | 882.00 | 882.00 | 852.00 | 874.00 | 874.00 | -0.91% | 4,500 |
| Oct 27, 2025 | 870.00 | 887.00 | 870.00 | 882.00 | 882.00 | 5.00% | 25,200 |
| Oct 24, 2025 | 842.00 | 852.00 | 840.00 | 840.00 | 840.00 | -0.24% | 12,700 |
| Oct 23, 2025 | 837.00 | 846.00 | 837.00 | 842.00 | 842.00 | 0.48% | 800 |
| Oct 22, 2025 | 829.00 | 844.00 | 825.00 | 838.00 | 838.00 | 1.09% | 12,300 |
| Oct 21, 2025 | 825.00 | 829.00 | 823.00 | 829.00 | 829.00 | 0.73% | 3,400 |
| Oct 20, 2025 | 821.00 | 833.00 | 821.00 | 823.00 | 823.00 | 0.37% | 10,600 |
| Oct 17, 2025 | 809.00 | 820.00 | 809.00 | 820.00 | 820.00 | 1.36% | 4,800 |
| Oct 16, 2025 | 823.00 | 824.00 | 791.00 | 809.00 | 809.00 | -1.34% | 11,700 |
| Oct 15, 2025 | 807.00 | 822.00 | 807.00 | 820.00 | 820.00 | 1.74% | 5,000 |
| Oct 14, 2025 | 817.00 | 825.00 | 805.00 | 806.00 | 806.00 | -2.54% | 9,700 |
| Oct 10, 2025 | 831.00 | 832.00 | 827.00 | 827.00 | 827.00 | -0.48% | 1,800 |
| Oct 9, 2025 | 830.00 | 831.00 | 829.00 | 831.00 | 831.00 | 0.12% | 5,700 |
| Oct 8, 2025 | 828.00 | 830.00 | 824.00 | 830.00 | 830.00 | 0.36% | 2,200 |
| Oct 7, 2025 | 824.00 | 828.00 | 823.00 | 827.00 | 827.00 | 0.36% | 3,100 |