Kinden Corporation 1944
TSE · Japan · Industrial Services
¥6,833.00-6.00 (-0.09%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6,833.00 | -0.09% | ¥6,890.00 | ¥6,890.00 | ¥6,727.00 | 476.30K |
| 2026-09-30 | ¥6,839.00 | +2.46% | ¥6,750.00 | ¥6,845.00 | ¥6,713.00 | 576.50K |
| 2026-09-29 | ¥6,675.00 | -3.50% | ¥6,750.00 | ¥6,797.00 | ¥6,635.00 | 632.20K |
| 2026-09-28 | ¥6,917.00 | -1.12% | ¥7,064.00 | ¥7,083.00 | ¥6,917.00 | 537.70K |
| 2026-09-25 | ¥6,995.00 | -0.23% | ¥7,032.00 | ¥7,037.00 | ¥6,913.00 | 503.40K |
| 2026-09-24 | ¥7,011.00 | +1.18% | ¥6,922.00 | ¥7,052.00 | ¥6,890.00 | 565.10K |
| 2026-09-18 | ¥6,929.00 | -1.01% | ¥6,970.00 | ¥7,008.00 | ¥6,897.00 | 842.00K |
| 2026-09-17 | ¥7,000.00 | +1.91% | ¥6,999.00 | ¥7,043.00 | ¥6,962.00 | 384.50K |
| 2026-09-16 | ¥6,869.00 | +1.84% | ¥6,809.00 | ¥6,919.00 | ¥6,809.00 | 374.80K |
| 2026-09-15 | ¥6,745.00 | -0.59% | ¥6,783.00 | ¥6,809.00 | ¥6,714.00 | 331.80K |
| 2026-09-14 | ¥6,785.00 | +0.43% | ¥6,701.00 | ¥6,845.00 | ¥6,682.00 | 373.70K |
| 2026-09-11 | ¥6,756.00 | -1.90% | ¥6,687.00 | ¥6,837.00 | ¥6,682.00 | 517.50K |
| 2026-09-10 | ¥6,887.00 | -3.72% | ¥7,032.00 | ¥7,080.00 | ¥6,879.00 | 553.00K |
| 2026-09-09 | ¥7,153.00 | +0.42% | ¥7,055.00 | ¥7,202.00 | ¥7,036.00 | 823.50K |
| 2026-09-08 | ¥7,123.00 | -0.85% | ¥7,120.00 | ¥7,218.00 | ¥7,034.00 | 529.30K |
| 2026-09-07 | ¥7,184.00 | +1.94% | ¥7,149.00 | ¥7,233.00 | ¥7,099.00 | 669.70K |
| 2026-09-04 | ¥7,047.00 | -0.37% | ¥7,020.00 | ¥7,084.00 | ¥6,972.00 | 423.10K |
| 2026-09-03 | ¥7,073.00 | +1.07% | ¥7,085.00 | ¥7,096.00 | ¥6,997.00 | 541.00K |
| 2026-09-02 | ¥6,998.00 | -3.71% | ¥7,160.00 | ¥7,245.00 | ¥6,984.00 | 616.70K |
| 2026-09-01 | ¥7,268.00 | +3.65% | ¥7,053.00 | ¥7,320.00 | ¥7,033.00 | 891.30K |
| 2026-08-31 | ¥7,012.00 | +2.56% | ¥6,796.00 | ¥7,012.00 | ¥6,755.00 | 779.50K |
| 2026-08-28 | ¥6,837.00 | -1.98% | ¥6,901.00 | ¥6,935.00 | ¥6,834.00 | 1.15M |
| 2026-08-27 | ¥6,975.00 | +0.36% | ¥6,961.00 | ¥6,983.00 | ¥6,924.00 | 465.00K |
| 2026-08-26 | ¥6,950.00 | +1.30% | ¥6,902.00 | ¥6,981.00 | ¥6,902.00 | 525.60K |
| 2026-08-25 | ¥6,861.00 | +0.60% | ¥6,838.00 | ¥6,900.00 | ¥6,824.00 | 529.40K |
| 2026-08-24 | ¥6,820.00 | +2.00% | ¥6,590.00 | ¥6,848.00 | ¥6,570.00 | 612.80K |
| 2026-08-21 | ¥6,686.00 | -0.21% | ¥6,663.00 | ¥6,690.00 | ¥6,604.00 | 442.20K |
| 2026-08-20 | ¥6,700.00 | +1.98% | ¥6,570.00 | ¥6,714.00 | ¥6,551.00 | 803.80K |
| 2026-08-19 | ¥6,570.00 | -4.17% | ¥6,680.00 | ¥6,689.00 | ¥6,540.00 | 994.40K |
| 2026-08-18 | ¥6,856.00 | -3.20% | ¥7,040.00 | ¥7,044.00 | ¥6,852.00 | 636.70K |
| 2026-08-17 | ¥7,083.00 | +2.47% | ¥7,008.00 | ¥7,155.00 | ¥6,977.00 | 604.90K |
| 2026-08-14 | ¥6,912.00 | -0.12% | ¥6,902.00 | ¥6,958.00 | ¥6,865.00 | 592.30K |
| 2026-08-13 | ¥6,920.00 | +1.44% | ¥6,887.00 | ¥6,954.00 | ¥6,814.00 | 601.10K |
| 2026-08-12 | ¥6,822.00 | +1.74% | ¥6,732.00 | ¥6,824.00 | ¥6,661.00 | 895.70K |
| 2026-08-10 | ¥6,705.00 | -3.82% | ¥6,930.00 | ¥6,932.00 | ¥6,669.00 | 1.63M |
| 2026-08-07 | ¥6,971.00 | -3.21% | ¥7,158.00 | ¥7,171.00 | ¥6,904.00 | 1.06M |
| 2026-08-06 | ¥7,202.00 | -1.61% | ¥7,350.00 | ¥7,489.00 | ¥7,131.00 | 782.10K |
| 2026-08-05 | ¥7,320.00 | +2.26% | ¥7,350.00 | ¥7,350.00 | ¥7,190.00 | 715.50K |
| 2026-08-04 | ¥7,158.00 | +2.80% | ¥6,979.00 | ¥7,179.00 | ¥6,957.00 | 686.00K |
| 2026-08-03 | ¥6,963.00 | -1.79% | ¥7,079.00 | ¥7,089.00 | ¥6,852.00 | 992.60K |
| 2026-07-31 | ¥7,090.00 | -1.57% | ¥7,450.00 | ¥7,583.00 | ¥7,051.00 | 1.54M |
| 2026-07-30 | ¥7,203.00 | +0.01% | ¥7,003.00 | ¥7,390.00 | ¥6,991.00 | 3.92M |
| 2026-07-29 | ¥7,202.00 | -6.42% | ¥7,510.00 | ¥7,655.00 | ¥7,114.00 | 1.80M |
| 2026-07-28 | ¥7,696.00 | -1.27% | ¥7,750.00 | ¥7,862.00 | ¥7,548.00 | 1.65M |
| 2026-07-27 | ¥7,795.00 | +4.29% | ¥7,774.00 | ¥7,838.00 | ¥7,459.00 | 1.18M |
| 2026-07-24 | ¥7,474.00 | +1.07% | ¥7,310.00 | ¥7,520.00 | ¥7,269.00 | 649.90K |
| 2026-07-23 | ¥7,395.00 | +0.75% | ¥7,367.00 | ¥7,512.00 | ¥7,340.00 | 684.20K |
| 2026-07-22 | ¥7,340.00 | +1.72% | ¥7,260.00 | ¥7,434.00 | ¥7,211.00 | 659.50K |
| 2026-07-21 | ¥7,216.00 | +1.86% | ¥7,083.00 | ¥7,260.00 | ¥7,036.00 | 770.20K |
| 2026-07-17 | ¥7,084.00 | -4.15% | ¥7,244.00 | ¥7,347.00 | ¥6,951.00 | 750.60K |
| 2026-07-16 | ¥7,391.00 | -2.14% | ¥7,536.00 | ¥7,579.00 | ¥7,387.00 | 441.80K |
| 2026-07-15 | ¥7,553.00 | +2.43% | ¥7,445.00 | ¥7,564.00 | ¥7,377.00 | 420.70K |
| 2026-07-14 | ¥7,374.00 | -0.18% | ¥7,425.00 | ¥7,450.00 | ¥7,277.00 | 460.70K |
| 2026-07-13 | ¥7,387.00 | -3.24% | ¥7,620.00 | ¥7,675.00 | ¥7,316.00 | 526.30K |
| 2026-07-10 | ¥7,634.00 | -0.88% | ¥7,737.00 | ¥7,880.00 | ¥7,634.00 | 462.20K |
| 2026-07-09 | ¥7,702.00 | -1.16% | ¥7,750.00 | ¥7,883.00 | ¥7,667.00 | 445.50K |
| 2026-07-08 | ¥7,792.00 | -4.30% | ¥8,026.00 | ¥8,130.00 | ¥7,754.00 | 809.30K |
| 2026-07-07 | ¥8,142.00 | +1.29% | ¥8,015.00 | ¥8,246.00 | ¥7,972.00 | 624.20K |
| 2026-07-06 | ¥8,038.00 | +1.29% | ¥8,010.00 | ¥8,107.00 | ¥7,957.00 | 570.30K |
| 2026-07-03 | ¥7,936.00 | +1.26% | ¥7,931.00 | ¥7,980.00 | ¥7,799.00 | 612.50K |
| 2026-07-02 | ¥7,837.00 | +0.36% | ¥7,755.00 | ¥7,930.00 | ¥7,597.00 | 558.60K |
| 2026-07-01 | ¥7,809.00 | -1.72% | ¥8,011.00 | ¥8,077.00 | ¥7,777.00 | 409.10K |
| 2026-06-30 | ¥7,946.00 | -1.05% | ¥8,077.00 | ¥8,094.00 | ¥7,920.00 | 467.00K |
| 2026-06-29 | ¥8,030.00 | -0.80% | ¥8,090.00 | ¥8,189.00 | ¥7,930.00 | 487.50K |
| 2026-06-26 | ¥8,095.00 | -0.82% | ¥8,224.00 | ¥8,263.00 | ¥8,041.00 | 722.30K |
| 2026-06-25 | ¥8,162.00 | -0.57% | ¥8,500.00 | ¥8,500.00 | ¥8,155.00 | 873.00K |
| 2026-06-24 | ¥8,209.00 | +1.68% | ¥8,141.00 | ¥8,412.00 | ¥8,133.00 | 837.10K |
| 2026-06-23 | ¥8,073.00 | -3.51% | ¥8,499.00 | ¥8,572.00 | ¥8,061.00 | 1.03M |
| 2026-06-22 | ¥8,367.00 | +1.15% | ¥8,179.00 | ¥8,382.00 | ¥8,073.00 | 924.60K |
| 2026-06-19 | ¥8,272.00 | +3.87% | ¥8,114.00 | ¥8,317.00 | ¥8,030.00 | 2.17M |
| 2026-06-18 | ¥7,964.00 | +2.93% | ¥7,870.00 | ¥8,060.00 | ¥7,707.00 | 1.01M |
| 2026-06-17 | ¥7,737.00 | +6.06% | ¥7,670.00 | ¥7,829.00 | ¥7,650.00 | 1.22M |
| 2026-06-16 | ¥7,295.00 | -0.12% | ¥7,370.00 | ¥7,375.00 | ¥7,243.00 | 799.10K |
| 2026-06-15 | ¥7,304.00 | +7.73% | ¥7,080.00 | ¥7,342.00 | ¥7,080.00 | 842.50K |
| 2026-06-12 | ¥6,780.00 | -0.75% | ¥6,934.00 | ¥6,982.00 | ¥6,750.00 | 566.20K |
| 2026-06-11 | ¥6,831.00 | -1.23% | ¥6,778.00 | ¥6,844.00 | ¥6,653.00 | 688.00K |
| 2026-06-10 | ¥6,916.00 | -1.68% | ¥7,098.00 | ¥7,214.00 | ¥6,900.00 | 839.50K |
| 2026-06-09 | ¥7,034.00 | +4.02% | ¥6,833.00 | ¥7,090.00 | ¥6,826.00 | 1.01M |
| 2026-06-08 | ¥6,762.00 | +2.13% | ¥6,521.00 | ¥6,816.00 | ¥6,495.00 | 994.60K |
| 2026-06-05 | ¥6,621.00 | +0.88% | ¥6,500.00 | ¥6,672.00 | ¥6,471.00 | 860.00K |
| 2026-06-04 | ¥6,563.00 | +0.46% | ¥6,503.00 | ¥6,608.00 | ¥6,451.00 | 771.20K |
| 2026-06-03 | ¥6,533.00 | -3.60% | ¥6,770.00 | ¥6,804.00 | ¥6,533.00 | 1.07M |
| 2026-06-02 | ¥6,777.00 | -0.67% | ¥6,723.00 | ¥6,817.00 | ¥6,571.00 | 709.80K |
| 2026-06-01 | ¥6,823.00 | -4.96% | ¥7,180.00 | ¥7,211.00 | ¥6,823.00 | 640.80K |
| 2026-05-29 | ¥7,179.00 | -0.77% | ¥7,230.00 | ¥7,261.00 | ¥7,090.00 | 1.12M |
| 2026-05-28 | ¥7,235.00 | +2.62% | ¥7,052.00 | ¥7,305.00 | ¥7,027.00 | 837.10K |
| 2026-05-27 | ¥7,050.00 | -2.84% | ¥7,300.00 | ¥7,342.00 | ¥7,050.00 | 528.20K |
| 2026-05-26 | ¥7,256.00 | +0.82% | ¥7,206.00 | ¥7,384.00 | ¥7,088.00 | 594.50K |
| 2026-05-25 | ¥7,197.00 | +5.87% | ¥6,871.00 | ¥7,244.00 | ¥6,850.00 | 780.20K |
| 2026-05-22 | ¥6,798.00 | -0.31% | ¥6,919.00 | ¥6,930.00 | ¥6,720.00 | 704.10K |