Kanadevia Corporation 7004
TSE · Japan · Industrial Services
¥1,155.00-18.00 (-1.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,155.00 | -1.53% | ¥1,166.00 | ¥1,172.00 | ¥1,147.00 | 998.40K |
| 2026-10-01 | ¥1,173.00 | 0.00% | ¥1,175.00 | ¥1,178.00 | ¥1,137.00 | 1.25M |
| 2026-09-30 | ¥1,173.00 | +1.65% | ¥1,182.00 | ¥1,190.00 | ¥1,152.00 | 6.37M |
| 2026-09-29 | ¥1,154.00 | -1.79% | ¥1,165.00 | ¥1,178.00 | ¥1,147.00 |
| 690.50K |
| 2026-09-28 | ¥1,175.00 | +0.17% | ¥1,188.00 | ¥1,197.00 | ¥1,175.00 | 759.20K |
| 2026-09-25 | ¥1,173.00 | -0.68% | ¥1,181.00 | ¥1,185.00 | ¥1,170.00 | 597.00K |
| 2026-09-24 | ¥1,181.00 | +0.43% | ¥1,185.00 | ¥1,193.00 | ¥1,177.00 | 807.40K |
| 2026-09-18 | ¥1,176.00 | -0.76% | ¥1,185.00 | ¥1,195.00 | ¥1,165.00 | 1.19M |
| 2026-09-17 | ¥1,185.00 | +1.63% | ¥1,176.00 | ¥1,185.00 | ¥1,174.00 | 471.50K |
| 2026-09-16 | ¥1,166.00 | +0.43% | ¥1,161.00 | ¥1,169.00 | ¥1,158.00 | 457.20K |
| 2026-09-15 | ¥1,161.00 | +0.09% | ¥1,151.00 | ¥1,163.00 | ¥1,149.00 | 602.20K |
| 2026-09-14 | ¥1,160.00 | +1.13% | ¥1,150.00 | ¥1,171.00 | ¥1,142.00 | 783.00K |
| 2026-09-11 | ¥1,147.00 | +0.44% | ¥1,121.00 | ¥1,149.00 | ¥1,120.00 | 1.11M |
| 2026-09-10 | ¥1,142.00 | -1.04% | ¥1,145.00 | ¥1,153.00 | ¥1,132.00 | 806.70K |
| 2026-09-09 | ¥1,154.00 | +1.05% | ¥1,137.00 | ¥1,157.00 | ¥1,131.00 | 744.90K |
| 2026-09-08 | ¥1,142.00 | -4.27% | ¥1,183.00 | ¥1,190.00 | ¥1,142.00 | 1.15M |
| 2026-09-07 | ¥1,193.00 | +3.29% | ¥1,180.00 | ¥1,231.00 | ¥1,174.00 | 2.20M |
| 2026-09-04 | ¥1,155.00 | -0.52% | ¥1,161.00 | ¥1,169.00 | ¥1,149.00 | 639.40K |
| 2026-09-03 | ¥1,161.00 | +1.22% | ¥1,154.00 | ¥1,180.00 | ¥1,148.00 | 833.70K |
| 2026-09-02 | ¥1,147.00 | -4.50% | ¥1,181.00 | ¥1,188.00 | ¥1,147.00 | 1.19M |
| 2026-09-01 | ¥1,201.00 | +1.26% | ¥1,189.00 | ¥1,210.00 | ¥1,186.00 | 970.70K |
| 2026-08-31 | ¥1,186.00 | 0.00% | ¥1,175.00 | ¥1,188.00 | ¥1,161.00 | 909.50K |
| 2026-08-28 | ¥1,186.00 | -0.17% | ¥1,181.00 | ¥1,198.00 | ¥1,181.00 | 1.55M |
| 2026-08-27 | ¥1,188.00 | -0.17% | ¥1,196.00 | ¥1,207.00 | ¥1,184.00 | 728.80K |
| 2026-08-26 | ¥1,190.00 | -1.16% | ¥1,204.00 | ¥1,207.00 | ¥1,189.00 | 670.10K |
| 2026-08-25 | ¥1,204.00 | +0.92% | ¥1,193.00 | ¥1,207.00 | ¥1,184.00 | 836.20K |
| 2026-08-24 | ¥1,193.00 | +0.34% | ¥1,188.00 | ¥1,200.00 | ¥1,179.00 | 697.90K |
| 2026-08-21 | ¥1,189.00 | +0.59% | ¥1,173.00 | ¥1,189.00 | ¥1,164.00 | 665.90K |
| 2026-08-20 | ¥1,182.00 | +1.72% | ¥1,180.00 | ¥1,185.00 | ¥1,167.00 | 762.90K |
| 2026-08-19 | ¥1,162.00 | -8.07% | ¥1,239.00 | ¥1,243.00 | ¥1,157.00 | 1.72M |
| 2026-08-18 | ¥1,264.00 | +1.53% | ¥1,255.00 | ¥1,270.00 | ¥1,240.00 | 1.01M |
| 2026-08-17 | ¥1,245.00 | -0.08% | ¥1,252.00 | ¥1,266.00 | ¥1,237.00 | 540.90K |
| 2026-08-14 | ¥1,246.00 | +1.05% | ¥1,240.00 | ¥1,247.00 | ¥1,226.00 | 705.60K |
| 2026-08-13 | ¥1,233.00 | +1.73% | ¥1,227.00 | ¥1,242.00 | ¥1,216.00 | 838.60K |
| 2026-08-12 | ¥1,212.00 | -3.35% | ¥1,260.00 | ¥1,265.00 | ¥1,208.00 | 1.10M |
| 2026-08-10 | ¥1,254.00 | +0.88% | ¥1,271.00 | ¥1,284.00 | ¥1,228.00 | 1.36M |
| 2026-08-07 | ¥1,243.00 | +0.89% | ¥1,202.00 | ¥1,250.00 | ¥1,186.00 | 1.72M |
| 2026-08-06 | ¥1,232.00 | -0.08% | ¥1,223.00 | ¥1,247.00 | ¥1,220.00 | 792.80K |
| 2026-08-05 | ¥1,233.00 | +2.75% | ¥1,214.00 | ¥1,236.00 | ¥1,199.00 | 640.80K |
| 2026-08-04 | ¥1,200.00 | +2.30% | ¥1,171.00 | ¥1,211.00 | ¥1,170.00 | 817.80K |
| 2026-08-03 | ¥1,173.00 | -1.26% | ¥1,175.00 | ¥1,188.00 | ¥1,145.00 | 1.03M |
| 2026-07-31 | ¥1,188.00 | +1.11% | ¥1,194.00 | ¥1,197.00 | ¥1,168.00 | 926.50K |
| 2026-07-30 | ¥1,175.00 | +0.43% | ¥1,171.00 | ¥1,192.00 | ¥1,156.00 | 690.50K |
| 2026-07-29 | ¥1,170.00 | -1.76% | ¥1,197.00 | ¥1,205.00 | ¥1,155.00 | 1.13M |
| 2026-07-28 | ¥1,191.00 | -2.54% | ¥1,210.00 | ¥1,216.00 | ¥1,182.00 | 909.80K |
| 2026-07-27 | ¥1,222.00 | +1.66% | ¥1,214.00 | ¥1,232.00 | ¥1,201.00 | 754.40K |
| 2026-07-24 | ¥1,202.00 | -2.36% | ¥1,210.00 | ¥1,230.00 | ¥1,196.00 | 680.40K |
| 2026-07-23 | ¥1,231.00 | +1.23% | ¥1,216.00 | ¥1,249.00 | ¥1,215.00 | 723.40K |
| 2026-07-22 | ¥1,216.00 | +2.01% | ¥1,192.00 | ¥1,246.00 | ¥1,185.00 | 937.30K |
| 2026-07-21 | ¥1,192.00 | +1.62% | ¥1,173.00 | ¥1,199.00 | ¥1,161.00 | 708.70K |
| 2026-07-17 | ¥1,173.00 | -3.77% | ¥1,207.00 | ¥1,215.00 | ¥1,142.00 | 1.03M |
| 2026-07-16 | ¥1,219.00 | -0.73% | ¥1,216.00 | ¥1,230.00 | ¥1,204.00 | 795.80K |
| 2026-07-15 | ¥1,228.00 | +1.66% | ¥1,221.00 | ¥1,229.00 | ¥1,199.00 | 521.20K |
| 2026-07-14 | ¥1,208.00 | -0.33% | ¥1,212.00 | ¥1,219.00 | ¥1,199.00 | 735.20K |
| 2026-07-13 | ¥1,212.00 | -1.94% | ¥1,245.00 | ¥1,249.00 | ¥1,197.00 | 699.30K |
| 2026-07-10 | ¥1,236.00 | -0.64% | ¥1,261.00 | ¥1,261.00 | ¥1,230.00 | 627.90K |
| 2026-07-09 | ¥1,244.00 | -2.81% | ¥1,265.00 | ¥1,272.00 | ¥1,237.00 | 716.30K |
| 2026-07-08 | ¥1,280.00 | -2.96% | ¥1,342.00 | ¥1,345.00 | ¥1,280.00 | 884.40K |
| 2026-07-07 | ¥1,319.00 | -2.44% | ¥1,363.00 | ¥1,374.00 | ¥1,319.00 | 988.60K |
| 2026-07-06 | ¥1,352.00 | +2.19% | ¥1,338.00 | ¥1,367.00 | ¥1,333.00 | 1.00M |
| 2026-07-03 | ¥1,323.00 | +1.22% | ¥1,300.00 | ¥1,325.00 | ¥1,282.00 | 826.80K |
| 2026-07-02 | ¥1,307.00 | +0.93% | ¥1,300.00 | ¥1,325.00 | ¥1,281.00 | 917.60K |
| 2026-07-01 | ¥1,295.00 | +2.05% | ¥1,285.00 | ¥1,305.00 | ¥1,271.00 | 949.70K |
| 2026-06-30 | ¥1,269.00 | -0.16% | ¥1,290.00 | ¥1,310.00 | ¥1,262.00 | 927.40K |
| 2026-06-29 | ¥1,271.00 | +0.87% | ¥1,260.00 | ¥1,271.00 | ¥1,237.00 | 853.00K |
| 2026-06-26 | ¥1,260.00 | -1.79% | ¥1,283.00 | ¥1,289.00 | ¥1,246.00 | 880.90K |
| 2026-06-25 | ¥1,283.00 | -3.39% | ¥1,341.00 | ¥1,341.00 | ¥1,282.00 | 993.30K |
| 2026-06-24 | ¥1,328.00 | -3.70% | ¥1,365.00 | ¥1,388.00 | ¥1,320.00 | 627.90K |
| 2026-06-23 | ¥1,379.00 | -3.36% | ¥1,434.00 | ¥1,435.00 | ¥1,379.00 | 973.30K |
| 2026-06-22 | ¥1,427.00 | -0.56% | ¥1,447.00 | ¥1,455.00 | ¥1,418.00 | 789.80K |
| 2026-06-19 | ¥1,435.00 | 0.00% | ¥1,461.00 | ¥1,487.00 | ¥1,423.00 | 1.29M |
| 2026-06-18 | ¥1,435.00 | -1.24% | ¥1,453.00 | ¥1,460.00 | ¥1,418.00 | 1.05M |
| 2026-06-17 | ¥1,453.00 | +1.11% | ¥1,428.00 | ¥1,463.00 | ¥1,402.00 | 1.52M |
| 2026-06-16 | ¥1,437.00 | +5.43% | ¥1,383.00 | ¥1,466.00 | ¥1,380.00 | 1.69M |
| 2026-06-15 | ¥1,363.00 | +5.99% | ¥1,316.00 | ¥1,375.00 | ¥1,256.00 | 968.40K |
| 2026-06-12 | ¥1,286.00 | +2.06% | ¥1,279.00 | ¥1,304.00 | ¥1,265.00 | 1.19M |
| 2026-06-11 | ¥1,260.00 | -1.56% | ¥1,244.00 | ¥1,271.00 | ¥1,221.00 | 899.20K |
| 2026-06-10 | ¥1,280.00 | -2.44% | ¥1,299.00 | ¥1,323.00 | ¥1,271.00 | 721.20K |
| 2026-06-09 | ¥1,312.00 | -1.35% | ¥1,356.00 | ¥1,360.00 | ¥1,295.00 | 910.00K |
| 2026-06-08 | ¥1,330.00 | -1.26% | ¥1,301.00 | ¥1,341.00 | ¥1,299.00 | 1.32M |
| 2026-06-05 | ¥1,347.00 | +3.78% | ¥1,288.00 | ¥1,366.00 | ¥1,272.00 | 1.29M |
| 2026-06-04 | ¥1,298.00 | -1.82% | ¥1,313.00 | ¥1,315.00 | ¥1,272.00 | 903.10K |
| 2026-06-03 | ¥1,322.00 | +1.23% | ¥1,318.00 | ¥1,332.00 | ¥1,296.00 | 769.50K |
| 2026-06-02 | ¥1,306.00 | -4.39% | ¥1,350.00 | ¥1,356.00 | ¥1,286.00 | 1.39M |
| 2026-06-01 | ¥1,366.00 | -1.59% | ¥1,377.00 | ¥1,381.00 | ¥1,336.00 | 1.04M |
| 2026-05-29 | ¥1,388.00 | -1.35% | ¥1,407.00 | ¥1,408.00 | ¥1,377.00 | 1.04M |
| 2026-05-28 | ¥1,407.00 | -0.14% | ¥1,415.00 | ¥1,435.00 | ¥1,382.00 | 882.90K |
| 2026-05-27 | ¥1,409.00 | -2.22% | ¥1,441.00 | ¥1,463.00 | ¥1,380.00 | 1.50M |
| 2026-05-26 | ¥1,441.00 | +4.80% | ¥1,381.00 | ¥1,450.00 | ¥1,360.00 | 1.57M |
| 2026-05-25 | ¥1,375.00 | +2.46% | ¥1,363.00 | ¥1,393.00 | ¥1,361.00 | 988.30K |