Kanda Holdings Co.,Ltd. (TYO:9059)
Japan
· Delayed Price · Currency is JPY 863.00
0.00 (0.00%)
Apr 28, 2026, 3:22 PM JST
Kanda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 854.00 | 866.00 | 854.00 | 863.00 | 863.00 | - | 2,700 |
| Apr 27, 2026 | 861.00 | 866.00 | 855.00 | 863.00 | 863.00 | 0.23% | 5,600 |
| Apr 24, 2026 | 867.00 | 867.00 | 861.00 | 861.00 | 861.00 | -0.69% | 3,200 |
| Apr 23, 2026 | 867.00 | 876.00 | 865.00 | 867.00 | 867.00 | - | 1,200 |
| Apr 22, 2026 | 870.00 | 873.00 | 866.00 | 867.00 | 867.00 | -1.59% | 2,900 |
| Apr 21, 2026 | 880.00 | 884.00 | 879.00 | 881.00 | 881.00 | 0.34% | 3,300 |
| Apr 20, 2026 | 880.00 | 882.00 | 876.00 | 878.00 | 878.00 | 0.34% | 2,900 |
| Apr 17, 2026 | 865.00 | 876.00 | 865.00 | 875.00 | 875.00 | 1.16% | 4,600 |
| Apr 16, 2026 | 862.00 | 871.00 | 862.00 | 865.00 | 865.00 | 0.35% | 2,800 |
| Apr 15, 2026 | 865.00 | 865.00 | 860.00 | 862.00 | 862.00 | - | 3,100 |
| Apr 14, 2026 | 867.00 | 868.00 | 862.00 | 862.00 | 862.00 | -0.58% | 4,300 |
| Apr 13, 2026 | 868.00 | 870.00 | 863.00 | 867.00 | 867.00 | -1.48% | 3,200 |
| Apr 10, 2026 | 874.00 | 895.00 | 863.00 | 880.00 | 880.00 | 0.46% | 8,400 |
| Apr 9, 2026 | 862.00 | 876.00 | 861.00 | 876.00 | 876.00 | 1.86% | 8,000 |
| Apr 8, 2026 | 850.00 | 867.00 | 850.00 | 860.00 | 860.00 | 1.30% | 9,300 |
| Apr 7, 2026 | 845.00 | 849.00 | 845.00 | 849.00 | 849.00 | 0.83% | 10,600 |
| Apr 6, 2026 | 840.00 | 842.00 | 839.00 | 842.00 | 842.00 | 0.48% | 12,400 |
| Apr 3, 2026 | 835.00 | 838.00 | 834.00 | 838.00 | 838.00 | 0.36% | 2,500 |
| Apr 2, 2026 | 838.00 | 840.00 | 832.00 | 835.00 | 835.00 | -0.36% | 4,800 |
| Apr 1, 2026 | 823.00 | 838.00 | 823.00 | 838.00 | 838.00 | 2.32% | 9,700 |
| Mar 31, 2026 | 813.00 | 821.00 | 811.00 | 819.00 | 819.00 | -0.12% | 5,500 |
| Mar 30, 2026 | 825.00 | 827.00 | 812.00 | 820.00 | 820.00 | -3.07% | 45,500 |
| Mar 27, 2026 | 857.00 | 858.00 | 845.00 | 846.00 | 834.50 | -1.51% | 85,200 |
| Mar 26, 2026 | 859.00 | 864.00 | 858.00 | 859.00 | 847.32 | 0.23% | 21,300 |
| Mar 25, 2026 | 856.00 | 860.00 | 855.00 | 857.00 | 845.35 | 0.47% | 6,700 |
| Mar 24, 2026 | 853.00 | 853.00 | 843.00 | 853.00 | 841.40 | 0.59% | 12,600 |
| Mar 23, 2026 | 861.00 | 862.00 | 842.00 | 848.00 | 836.47 | -2.08% | 22,600 |
| Mar 19, 2026 | 869.00 | 869.00 | 866.00 | 866.00 | 854.23 | -0.35% | 3,500 |
| Mar 18, 2026 | 866.00 | 871.00 | 865.00 | 869.00 | 857.19 | 0.46% | 8,200 |
| Mar 17, 2026 | 864.00 | 868.00 | 864.00 | 865.00 | 853.24 | 0.12% | 9,400 |
| Mar 16, 2026 | 871.00 | 874.00 | 864.00 | 864.00 | 852.26 | -0.92% | 11,400 |
| Mar 13, 2026 | 873.00 | 875.00 | 868.00 | 872.00 | 860.15 | -0.34% | 6,700 |
| Mar 12, 2026 | 891.00 | 891.00 | 873.00 | 875.00 | 863.11 | -1.80% | 7,300 |
| Mar 11, 2026 | 889.00 | 893.00 | 888.00 | 891.00 | 878.89 | - | 6,800 |
| Mar 10, 2026 | 885.00 | 895.00 | 879.00 | 891.00 | 878.89 | 1.25% | 10,500 |
| Mar 9, 2026 | 877.00 | 894.00 | 866.00 | 880.00 | 868.04 | -1.68% | 10,800 |
| Mar 6, 2026 | 884.00 | 897.00 | 882.00 | 895.00 | 882.83 | -0.44% | 9,200 |
| Mar 5, 2026 | 901.00 | 901.00 | 882.00 | 899.00 | 886.78 | 3.21% | 13,400 |
| Mar 4, 2026 | 870.00 | 894.00 | 865.00 | 871.00 | 859.16 | -4.81% | 25,200 |
| Mar 3, 2026 | 924.00 | 930.00 | 913.00 | 915.00 | 902.56 | -1.72% | 9,000 |
| Mar 2, 2026 | 930.00 | 938.00 | 928.00 | 931.00 | 918.34 | -1.48% | 11,900 |
| Feb 27, 2026 | 936.00 | 945.00 | 936.00 | 945.00 | 932.15 | 0.96% | 5,500 |
| Feb 26, 2026 | 932.00 | 938.00 | 932.00 | 936.00 | 923.28 | 0.65% | 6,800 |
| Feb 25, 2026 | 927.00 | 930.00 | 927.00 | 930.00 | 917.36 | 0.32% | 4,100 |
| Feb 24, 2026 | 931.00 | 931.00 | 927.00 | 927.00 | 914.40 | - | 4,700 |
| Feb 20, 2026 | 929.00 | 930.00 | 925.00 | 927.00 | 914.40 | -0.22% | 2,200 |
| Feb 19, 2026 | 922.00 | 930.00 | 921.00 | 929.00 | 916.37 | 0.76% | 3,700 |
| Feb 18, 2026 | 922.00 | 923.00 | 917.00 | 922.00 | 909.47 | 1.21% | 3,400 |
| Feb 17, 2026 | 920.00 | 920.00 | 903.00 | 911.00 | 898.62 | -0.98% | 13,000 |
| Feb 16, 2026 | 934.00 | 935.00 | 903.00 | 920.00 | 907.49 | -0.97% | 18,300 |
| Feb 13, 2026 | 944.00 | 945.00 | 929.00 | 929.00 | 916.37 | -1.48% | 5,400 |
| Feb 12, 2026 | 940.00 | 947.00 | 940.00 | 943.00 | 930.18 | 1.29% | 4,300 |
| Feb 10, 2026 | 938.00 | 938.00 | 927.00 | 931.00 | 918.34 | -0.64% | 11,000 |
| Feb 9, 2026 | 942.00 | 952.00 | 928.00 | 937.00 | 924.26 | 1.08% | 44,300 |
| Feb 6, 2026 | 924.00 | 931.00 | 922.00 | 927.00 | 914.40 | 0.98% | 6,800 |
| Feb 5, 2026 | 920.00 | 922.00 | 912.00 | 918.00 | 905.52 | - | 8,100 |
| Feb 4, 2026 | 910.00 | 918.00 | 909.00 | 918.00 | 905.52 | 0.99% | 3,400 |
| Feb 3, 2026 | 920.00 | 925.00 | 905.00 | 909.00 | 896.64 | -0.76% | 9,700 |
| Feb 2, 2026 | 912.00 | 920.00 | 912.00 | 916.00 | 903.55 | 0.44% | 3,800 |
| Jan 30, 2026 | 915.00 | 917.00 | 910.00 | 912.00 | 899.60 | -0.33% | 3,500 |
| Jan 29, 2026 | 921.00 | 928.00 | 915.00 | 915.00 | 902.56 | -1.19% | 3,100 |
| Jan 28, 2026 | 945.00 | 947.00 | 926.00 | 926.00 | 913.41 | -2.11% | 4,800 |
| Jan 27, 2026 | 950.00 | 950.00 | 941.00 | 946.00 | 933.14 | -0.11% | 5,400 |
| Jan 26, 2026 | 929.00 | 947.00 | 929.00 | 947.00 | 934.13 | 1.94% | 10,000 |
| Jan 23, 2026 | 925.00 | 929.00 | 923.00 | 929.00 | 916.37 | 0.65% | 3,400 |
| Jan 22, 2026 | 920.00 | 923.00 | 915.00 | 923.00 | 910.45 | 0.33% | 3,000 |
| Jan 21, 2026 | 915.00 | 920.00 | 913.00 | 920.00 | 907.49 | 0.55% | 2,800 |
| Jan 20, 2026 | 918.00 | 919.00 | 915.00 | 915.00 | 902.56 | - | 1,700 |
| Jan 19, 2026 | 916.00 | 920.00 | 912.00 | 915.00 | 902.56 | -0.11% | 3,700 |
| Jan 16, 2026 | 925.00 | 925.00 | 916.00 | 916.00 | 903.55 | -0.43% | 2,800 |
| Jan 15, 2026 | 920.00 | 928.00 | 917.00 | 920.00 | 907.49 | - | 6,100 |
| Jan 14, 2026 | 922.00 | 926.00 | 915.00 | 920.00 | 907.49 | -0.11% | 5,200 |
| Jan 13, 2026 | 922.00 | 925.00 | 918.00 | 921.00 | 908.48 | - | 5,900 |
| Jan 9, 2026 | 918.00 | 921.00 | 917.00 | 921.00 | 908.48 | 0.33% | 3,200 |
| Jan 8, 2026 | 918.00 | 918.00 | 916.00 | 918.00 | 905.52 | - | 2,800 |
| Jan 7, 2026 | 919.00 | 919.00 | 914.00 | 918.00 | 905.52 | 0.77% | 3,100 |
| Jan 6, 2026 | 916.00 | 917.00 | 911.00 | 911.00 | 898.62 | 0.11% | 2,600 |
| Jan 5, 2026 | 917.00 | 920.00 | 910.00 | 910.00 | 897.63 | 0.22% | 5,100 |
| Dec 30, 2025 | 910.00 | 911.00 | 902.00 | 908.00 | 895.66 | -0.22% | 3,300 |
| Dec 29, 2025 | 909.00 | 912.00 | 904.00 | 910.00 | 897.63 | 1.11% | 1,900 |
| Dec 26, 2025 | 900.00 | 903.00 | 896.00 | 900.00 | 887.77 | - | 5,700 |
| Dec 25, 2025 | 900.00 | 900.00 | 897.00 | 900.00 | 887.77 | - | 1,600 |
| Dec 24, 2025 | 894.00 | 901.00 | 889.00 | 900.00 | 887.77 | 0.67% | 8,300 |
| Dec 23, 2025 | 903.00 | 920.00 | 880.00 | 894.00 | 881.85 | -0.56% | 11,200 |
| Dec 22, 2025 | 900.00 | 900.00 | 896.00 | 899.00 | 886.78 | - | 6,100 |
| Dec 19, 2025 | 910.00 | 912.00 | 899.00 | 899.00 | 886.78 | -0.77% | 5,100 |
| Dec 18, 2025 | 905.00 | 910.00 | 900.00 | 906.00 | 893.68 | 0.22% | 6,200 |
| Dec 17, 2025 | 903.00 | 904.00 | 900.00 | 904.00 | 891.71 | 0.67% | 1,200 |
| Dec 16, 2025 | 910.00 | 910.00 | 897.00 | 898.00 | 885.79 | -0.77% | 1,500 |
| Dec 15, 2025 | 907.00 | 913.00 | 905.00 | 905.00 | 892.70 | 0.44% | 2,700 |
| Dec 12, 2025 | 915.00 | 915.00 | 898.00 | 901.00 | 888.75 | -0.44% | 4,500 |
| Dec 11, 2025 | 890.00 | 917.00 | 890.00 | 905.00 | 892.70 | 1.91% | 8,800 |
| Dec 10, 2025 | 896.00 | 896.00 | 887.00 | 888.00 | 875.93 | -0.56% | 4,800 |
| Dec 9, 2025 | 901.00 | 906.00 | 893.00 | 893.00 | 880.86 | -0.89% | 4,500 |
| Dec 8, 2025 | 909.00 | 909.00 | 880.00 | 901.00 | 888.75 | -0.66% | 3,800 |
| Dec 5, 2025 | 901.00 | 924.00 | 898.00 | 907.00 | 894.67 | 0.11% | 4,600 |
| Dec 4, 2025 | 900.00 | 930.00 | 895.00 | 906.00 | 893.68 | 1.23% | 15,800 |
| Dec 3, 2025 | 868.00 | 930.00 | 868.00 | 895.00 | 882.83 | 3.11% | 22,300 |
| Dec 2, 2025 | 869.00 | 869.00 | 865.00 | 868.00 | 856.20 | -0.12% | 1,600 |
| Dec 1, 2025 | 870.00 | 870.00 | 863.00 | 869.00 | 857.19 | -0.11% | 2,600 |