If you invested ¥1000 in Kinden Corporation (1944.T) 10 years ago, it would be worth ¥7,142.09 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,043.28, while ¥1000 invested 1 year ago would be worth ¥1,273. This corresponds to total returns of 614.21%, 304.33%, 27.3%, respectively, with annualized returns of 21.71%, 32.24%, 27.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6,663 | 6,686 | 6,686 | 6,690 | 6,604 | 442,200 |
| August 20, 2026 | 6,570 | 6,700 | 6,700 | 6,714 | 6,551 | 803,800 |
| August 19, 2026 | 6,680 | 6,570 | 6,570 | 6,689 | 6,540 | 994,400 |
| August 18, 2026 | 7,040 | 6,856 | 6,856 | 7,044 | 6,852 | 636,700 |
| August 17, 2026 | 7,008 | 7,083 | 7,083 | 7,155 | 6,977 | 604,900 |
| August 14, 2026 | 6,902 | 6,912 | 6,912 | 6,958 | 6,865 | 592,300 |
| August 13, 2026 | 6,887 | 6,920 | 6,920 | 6,954 | 6,814 | 601,100 |
| August 12, 2026 | 6,732 | 6,822 | 6,822 | 6,824 | 6,661 | 895,700 |
| August 10, 2026 | 6,930 | 6,705 | 6,705 | 6,932 | 6,669 | 1.63M |
| August 07, 2026 | 7,158 | 6,971 | 6,971 | 7,171 | 6,904 | 1.06M |
| August 06, 2026 | 7,350 | 7,202 | 7,202 | 7,489 | 7,131 | 782,100 |
| August 05, 2026 | 7,350 | 7,320 | 7,320 | 7,350 | 7,190 | 715,500 |
| August 04, 2026 | 6,979 | 7,158 | 7,158 | 7,179 | 6,957 | 686,000 |
| August 03, 2026 | 7,079 | 6,963 | 6,963 | 7,089 | 6,852 | 992,600 |
| July 31, 2026 | 7,450 | 7,090 | 7,090 | 7,583 | 7,051 | 1.54M |
| July 30, 2026 | 7,003 | 7,203 | 7,203 | 7,390 | 6,991 | 3.92M |
| July 29, 2026 | 7,510 | 7,202 | 7,202 | 7,655 | 7,114 | 1.8M |
| July 28, 2026 | 7,750 | 7,696 | 7,696 | 7,862 | 7,548 | 1.65M |
| July 27, 2026 | 7,774 | 7,795 | 7,795 | 7,838 | 7,459 | 1.18M |
| July 23, 2026 | 7,367 | 7,395 | 7,395 | 7,512 | 7,340 | 684,200 |
| July 22, 2026 | 7,260 | 7,340 | 7,340 | 7,434 | 7,211 | 659,500 |
| July 21, 2026 | 7,083 | 7,216 | 7,216 | 7,260 | 7,036 | 770,200 |
| July 17, 2026 | 7,244 | 7,084 | 7,084 | 7,347 | 6,951 | 750,600 |
| July 16, 2026 | 7,536 | 7,391 | 7,391 | 7,579 | 7,387 | 441,800 |
| July 15, 2026 | 7,445 | 7,553 | 7,553 | 7,564 | 7,377 | 420,700 |
| July 14, 2026 | 7,425 | 7,374 | 7,374 | 7,450 | 7,277 | 460,700 |
| July 13, 2026 | 7,620 | 7,387 | 7,387 | 7,675 | 7,316 | 526,300 |
| July 10, 2026 | 7,737 | 7,634 | 7,634 | 7,880 | 7,634 | 462,200 |
| July 09, 2026 | 7,750 | 7,702 | 7,702 | 7,883 | 7,667 | 445,500 |
| July 08, 2026 | 8,026 | 7,792 | 7,792 | 8,130 | 7,754 | 809,300 |
| July 07, 2026 | 8,015 | 8,142 | 8,142 | 8,246 | 7,972 | 624,200 |
| July 06, 2026 | 8,010 | 8,038 | 8,038 | 8,107 | 7,957 | 570,300 |
| July 03, 2026 | 7,931 | 7,936 | 7,936 | 7,980 | 7,799 | 612,500 |
| July 02, 2026 | 7,755 | 7,837 | 7,837 | 7,930 | 7,597 | 558,600 |
| July 01, 2026 | 8,011 | 7,809 | 7,809 | 8,077 | 7,777 | 409,100 |
| June 30, 2026 | 8,077 | 7,946 | 7,946 | 8,094 | 7,920 | 467,000 |
| June 29, 2026 | 8,090 | 8,030 | 8,030 | 8,189 | 7,930 | 487,500 |
| June 26, 2026 | 8,224 | 8,095 | 8,095 | 8,263 | 8,041 | 722,300 |
| June 25, 2026 | 8,500 | 8,162 | 8,162 | 8,500 | 8,155 | 873,000 |
| June 24, 2026 | 8,141 | 8,209 | 8,209 | 8,412 | 8,133 | 837,100 |
| June 23, 2026 | 8,499 | 8,073 | 8,073 | 8,572 | 8,061 | 1.03M |
| June 22, 2026 | 8,179 | 8,367 | 8,367 | 8,382 | 8,073 | 924,600 |
| June 19, 2026 | 8,114 | 8,272 | 8,272 | 8,317 | 8,030 | 2.17M |
| June 18, 2026 | 7,870 | 7,964 | 7,964 | 8,060 | 7,707 | 1.01M |
| June 17, 2026 | 7,670 | 7,737 | 7,737 | 7,829 | 7,650 | 1.22M |
| June 16, 2026 | 7,370 | 7,295 | 7,295 | 7,375 | 7,243 | 799,100 |
| June 15, 2026 | 7,080 | 7,304 | 7,304 | 7,342 | 7,080 | 842,500 |
| June 12, 2026 | 6,934 | 6,780 | 6,780 | 6,982 | 6,750 | 566,200 |
| June 11, 2026 | 6,778 | 6,831 | 6,831 | 6,844 | 6,653 | 688,000 |
| June 10, 2026 | 7,098 | 6,916 | 6,916 | 7,214 | 6,900 | 839,500 |
| June 09, 2026 | 6,833 | 7,034 | 7,034 | 7,090 | 6,826 | 1.01M |
| June 08, 2026 | 6,521 | 6,762 | 6,762 | 6,816 | 6,495 | 994,600 |
| June 05, 2026 | 6,500 | 6,621 | 6,621 | 6,672 | 6,471 | 860,000 |
| June 04, 2026 | 6,503 | 6,563 | 6,563 | 6,608 | 6,451 | 771,200 |
| June 03, 2026 | 6,770 | 6,533 | 6,533 | 6,804 | 6,533 | 1.07M |
| June 02, 2026 | 6,723 | 6,777 | 6,777 | 6,817 | 6,571 | 709,800 |
| June 01, 2026 | 7,180 | 6,823 | 6,823 | 7,211 | 6,823 | 640,800 |
| May 29, 2026 | 7,230 | 7,179 | 7,179 | 7,261 | 7,090 | 1.12M |
| May 28, 2026 | 7,052 | 7,235 | 7,235 | 7,305 | 7,027 | 837,100 |
| May 27, 2026 | 7,300 | 7,050 | 7,050 | 7,342 | 7,050 | 528,200 |