Kanaden Corporation 8081
TSE · Japan · Distribution Services
¥2,640.000.00 (0.00%)
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 | ¥2,640.00 | 0.00% | ¥2,612.00 | ¥2,650.00 | ¥2,602.00 | 29.20K |
| 2026-10-01 | ¥2,640.00 | +1.15% | ¥2,610.00 | ¥2,651.00 | ¥2,593.00 | 40.80K |
| 2026-09-30 | ¥2,610.00 | +0.62% | ¥2,590.00 | ¥2,627.00 | ¥2,565.00 | 39.60K |
| 2026-09-29 | ¥2,594.00 | -1.89% | ¥2,583.00 | ¥2,608.00 | ¥2,570.00 | 66.40K |
| 2026-09-28 | ¥2,644.00 | +0.53% | ¥2,649.00 | ¥2,649.00 | ¥2,621.00 | 183.30K |
| 2026-09-25 | ¥2,630.00 | +1.11% | ¥2,625.00 | ¥2,642.00 | ¥2,620.00 | 67.70K |
| 2026-09-24 | ¥2,601.00 | -0.23% | ¥2,617.00 | ¥2,620.00 | ¥2,598.00 | 93.90K |
| 2026-09-18 | ¥2,607.00 | -0.91% | ¥2,625.00 | ¥2,635.00 | ¥2,583.00 | 49.30K |
| 2026-09-17 | ¥2,631.00 | +1.19% | ¥2,609.00 | ¥2,635.00 | ¥2,604.00 | 37.50K |
| 2026-09-16 | ¥2,600.00 | +2.20% | ¥2,558.00 | ¥2,606.00 | ¥2,555.00 | 50.10K |
| 2026-09-15 | ¥2,544.00 | +1.19% | ¥2,516.00 | ¥2,547.00 | ¥2,510.00 | 39.40K |
| 2026-09-14 | ¥2,514.00 | +0.28% | ¥2,500.00 | ¥2,528.00 | ¥2,496.00 | 43.00K |
| 2026-09-11 | ¥2,507.00 | +0.40% | ¥2,447.00 | ¥2,510.00 | ¥2,435.00 | 39.50K |
| 2026-09-10 | ¥2,497.00 | +2.46% | ¥2,420.00 | ¥2,497.00 | ¥2,420.00 | 50.40K |
| 2026-09-09 | ¥2,437.00 | -0.16% | ¥2,438.00 | ¥2,461.00 | ¥2,435.00 | 43.60K |
| 2026-09-08 | ¥2,441.00 | -1.73% | ¥2,478.00 | ¥2,479.00 | ¥2,441.00 | 43.50K |
| 2026-09-07 | ¥2,484.00 | -0.76% | ¥2,496.00 | ¥2,515.00 | ¥2,484.00 | 27.90K |
| 2026-09-04 | ¥2,503.00 | -0.12% | ¥2,497.00 | ¥2,508.00 | ¥2,467.00 | 37.30K |
| 2026-09-03 | ¥2,506.00 | +1.01% | ¥2,491.00 | ¥2,519.00 | ¥2,481.00 | 35.00K |
| 2026-09-02 | ¥2,481.00 | -3.20% | ¥2,550.00 | ¥2,554.00 | ¥2,481.00 | 57.30K |
| 2026-09-01 | ¥2,563.00 | -0.93% | ¥2,571.00 | ¥2,597.00 | ¥2,552.00 | 51.10K |
| 2026-08-31 | ¥2,587.00 | -0.42% | ¥2,565.00 | ¥2,600.00 | ¥2,556.00 | 24.60K |
| 2026-08-28 | ¥2,598.00 | +0.50% | ¥2,588.00 | ¥2,604.00 | ¥2,565.00 | 47.20K |
| 2026-08-27 | ¥2,585.00 | -0.81% | ¥2,606.00 | ¥2,645.00 | ¥2,580.00 | 47.10K |
| 2026-08-26 | ¥2,606.00 | +1.80% | ¥2,600.00 | ¥2,622.00 | ¥2,588.00 | 78.60K |
| 2026-08-25 | ¥2,560.00 | +0.31% | ¥2,552.00 | ¥2,568.00 | ¥2,531.00 | 33.20K |
| 2026-08-24 | ¥2,552.00 | +1.07% | ¥2,530.00 | ¥2,578.00 | ¥2,527.00 | 43.50K |
| 2026-08-21 | ¥2,525.00 | +1.00% | ¥2,498.00 | ¥2,535.00 | ¥2,471.00 | 44.30K |
| 2026-08-20 | ¥2,500.00 | +2.46% | ¥2,440.00 | ¥2,500.00 | ¥2,440.00 | 48.70K |
| 2026-08-19 | ¥2,440.00 | -2.67% | ¥2,477.00 | ¥2,477.00 | ¥2,436.00 | 56.60K |
| 2026-08-18 | ¥2,507.00 | -0.28% | ¥2,490.00 | ¥2,523.00 | ¥2,485.00 | 83.30K |
| 2026-08-17 | ¥2,514.00 | -0.28% | ¥2,457.00 | ¥2,570.00 | ¥2,434.00 | 83.00K |
| 2026-08-14 | ¥2,521.00 | +1.90% | ¥2,475.00 | ¥2,527.00 | ¥2,456.00 | 77.20K |
| 2026-08-13 | ¥2,474.00 | +0.69% | ¥2,484.00 | ¥2,484.00 | ¥2,459.00 | 43.70K |
| 2026-08-12 | ¥2,457.00 | +0.99% | ¥2,451.00 | ¥2,486.00 | ¥2,422.00 | 63.10K |
| 2026-08-10 | ¥2,433.00 | +1.63% | ¥2,392.00 | ¥2,445.00 | ¥2,377.00 | 74.90K |
| 2026-08-07 | ¥2,394.00 | -0.75% | ¥2,432.00 | ¥2,432.00 | ¥2,394.00 | 48.20K |
| 2026-08-06 | ¥2,412.00 | +0.42% | ¥2,379.00 | ¥2,425.00 | ¥2,375.00 | 71.50K |
| 2026-08-05 | ¥2,402.00 | +2.47% | ¥2,372.00 | ¥2,417.00 | ¥2,354.00 | 54.30K |
| 2026-08-04 | ¥2,344.00 | -0.13% | ¥2,327.00 | ¥2,374.00 | ¥2,304.00 | 118.00K |
| 2026-08-03 | ¥2,347.00 | -4.24% | ¥2,451.00 | ¥2,601.00 | ¥2,330.00 | 233.00K |
| 2026-07-31 | ¥2,451.00 | -0.73% | ¥2,475.00 | ¥2,477.00 | ¥2,420.00 | 49.80K |
| 2026-07-30 | ¥2,469.00 | +1.44% | ¥2,426.00 | ¥2,474.00 | ¥2,414.00 | 75.60K |
| 2026-07-29 | ¥2,434.00 | -1.74% | ¥2,501.00 | ¥2,501.00 | ¥2,394.00 | 73.40K |
| 2026-07-28 | ¥2,477.00 | -2.09% | ¥2,513.00 | ¥2,516.00 | ¥2,455.00 | 49.10K |
| 2026-07-27 | ¥2,530.00 | +0.36% | ¥2,550.00 | ¥2,550.00 | ¥2,510.00 | 32.00K |
| 2026-07-24 | ¥2,521.00 | -0.24% | ¥2,519.00 | ¥2,532.00 | ¥2,503.00 | 27.50K |
| 2026-07-23 | ¥2,527.00 | +0.56% | ¥2,514.00 | ¥2,548.00 | ¥2,514.00 | 24.80K |
| 2026-07-22 | ¥2,513.00 | +0.52% | ¥2,546.00 | ¥2,554.00 | ¥2,513.00 | 38.60K |
| 2026-07-21 | ¥2,500.00 | -0.16% | ¥2,511.00 | ¥2,521.00 | ¥2,488.00 | 45.90K |
| 2026-07-17 | ¥2,504.00 | -3.13% | ¥2,557.00 | ¥2,570.00 | ¥2,474.00 | 65.10K |
| 2026-07-16 | ¥2,585.00 | -1.56% | ¥2,626.00 | ¥2,626.00 | ¥2,581.00 | 32.70K |
| 2026-07-15 | ¥2,626.00 | -0.08% | ¥2,625.00 | ¥2,630.00 | ¥2,570.00 | 74.10K |
| 2026-07-14 | ¥2,628.00 | +3.71% | ¥2,546.00 | ¥2,628.00 | ¥2,539.00 | 49.80K |
| 2026-07-13 | ¥2,534.00 | +0.12% | ¥2,558.00 | ¥2,590.00 | ¥2,524.00 | 30.80K |
| 2026-07-10 | ¥2,531.00 | +1.04% | ¥2,519.00 | ¥2,549.00 | ¥2,507.00 | 54.90K |
| 2026-07-09 | ¥2,505.00 | -0.08% | ¥2,519.00 | ¥2,521.00 | ¥2,503.00 | 23.30K |
| 2026-07-08 | ¥2,507.00 | +0.08% | ¥2,505.00 | ¥2,521.00 | ¥2,490.00 | 33.90K |
| 2026-07-07 | ¥2,505.00 | -1.07% | ¥2,540.00 | ¥2,565.00 | ¥2,505.00 | 39.10K |
| 2026-07-06 | ¥2,532.00 | -1.25% | ¥2,550.00 | ¥2,580.00 | ¥2,525.00 | 16.70K |
| 2026-07-03 | ¥2,564.00 | +2.77% | ¥2,520.00 | ¥2,577.00 | ¥2,500.00 | 34.90K |
| 2026-07-02 | ¥2,495.00 | -0.99% | ¥2,530.00 | ¥2,542.00 | ¥2,495.00 | 35.80K |
| 2026-07-01 | ¥2,520.00 | +0.12% | ¥2,516.00 | ¥2,540.00 | ¥2,507.00 | 13.60K |
| 2026-06-30 | ¥2,517.00 | -0.75% | ¥2,555.00 | ¥2,555.00 | ¥2,503.00 | 22.90K |
| 2026-06-29 | ¥2,536.00 | +0.96% | ¥2,547.00 | ¥2,550.00 | ¥2,503.00 | 30.80K |
| 2026-06-26 | ¥2,512.00 | -0.20% | ¥2,549.00 | ¥2,549.00 | ¥2,495.00 | 21.20K |
| 2026-06-25 | ¥2,517.00 | +1.21% | ¥2,491.00 | ¥2,524.00 | ¥2,486.00 | 15.80K |
| 2026-06-24 | ¥2,487.00 | -0.56% | ¥2,500.00 | ¥2,546.00 | ¥2,485.00 | 22.70K |
| 2026-06-23 | ¥2,501.00 | -2.57% | ¥2,561.00 | ¥2,561.00 | ¥2,501.00 | 30.60K |
| 2026-06-22 | ¥2,567.00 | +0.79% | ¥2,565.00 | ¥2,597.00 | ¥2,547.00 | 20.70K |
| 2026-06-19 | ¥2,547.00 | +0.83% | ¥2,543.00 | ¥2,559.00 | ¥2,512.00 | 48.40K |
| 2026-06-18 | ¥2,526.00 | +0.44% | ¥2,517.00 | ¥2,544.00 | ¥2,515.00 | 28.80K |
| 2026-06-17 | ¥2,515.00 | +0.60% | ¥2,503.00 | ¥2,545.00 | ¥2,495.00 | 30.90K |
| 2026-06-16 | ¥2,500.00 | +0.56% | ¥2,550.00 | ¥2,560.00 | ¥2,486.00 | 40.60K |
| 2026-06-15 | ¥2,486.00 | +1.35% | ¥2,500.00 | ¥2,535.00 | ¥2,486.00 | 31.70K |
| 2026-06-12 | ¥2,453.00 | -1.05% | ¥2,479.00 | ¥2,542.00 | ¥2,452.00 | 43.50K |
| 2026-06-11 | ¥2,479.00 | +0.28% | ¥2,483.00 | ¥2,487.00 | ¥2,413.00 | 32.80K |
| 2026-06-10 | ¥2,472.00 | -0.52% | ¥2,468.00 | ¥2,517.00 | ¥2,465.00 | 22.80K |
| 2026-06-09 | ¥2,485.00 | 0.00% | ¥2,507.00 | ¥2,550.00 | ¥2,465.00 | 38.30K |
| 2026-06-08 | ¥2,485.00 | -2.74% | ¥2,508.00 | ¥2,518.00 | ¥2,450.00 | 41.50K |
| 2026-06-05 | ¥2,555.00 | +1.71% | ¥2,540.00 | ¥2,580.00 | ¥2,507.00 | 31.60K |
| 2026-06-04 | ¥2,512.00 | -1.76% | ¥2,507.00 | ¥2,550.00 | ¥2,499.00 | 28.30K |
| 2026-06-03 | ¥2,557.00 | +1.47% | ¥2,544.00 | ¥2,590.00 | ¥2,502.00 | 46.20K |
| 2026-06-02 | ¥2,520.00 | -1.68% | ¥2,527.00 | ¥2,543.00 | ¥2,470.00 | 37.80K |
| 2026-06-01 | ¥2,563.00 | -3.32% | ¥2,639.00 | ¥2,639.00 | ¥2,553.00 | 42.50K |
| 2026-05-29 | ¥2,651.00 | +4.53% | ¥2,563.00 | ¥2,695.00 | ¥2,557.00 | 82.20K |
| 2026-05-28 | ¥2,536.00 | -0.28% | ¥2,510.00 | ¥2,541.00 | ¥2,485.00 | 35.50K |
| 2026-05-27 | ¥2,543.00 | -0.63% | ¥2,535.00 | ¥2,565.00 | ¥2,512.00 | 44.00K |
| 2026-05-26 | ¥2,559.00 | -1.04% | ¥2,587.00 | ¥2,587.00 | ¥2,481.00 | 57.70K |
| 2026-05-25 | ¥2,586.00 | +6.86% | ¥2,470.00 | ¥2,600.00 | ¥2,460.00 | 111.00K |