Kinden Corporation (1944.T) JPX

5,106.00

-69(-1.33%)

Updated at October 17 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255,1205,1065,1065,1905,075502,100
October 16, 20255,1665,1755,1755,1885,119393,800
October 15, 20255,1055,1285,1285,1445,087347,700
October 14, 20255,0305,0575,0575,1364,997373,900
October 10, 20255,1105,0765,0765,1225,051488,000
October 09, 20255,1325,1775,1775,1865,118297,700
October 08, 20255,1345,1555,1555,2825,128335,300
October 07, 20255,2135,1345,1345,2355,123299,300
October 06, 20255,1515,2305,2305,2795,092556,400
October 03, 20254,9255,0415,0415,0514,918393,800
October 02, 20255,0054,9304,9305,0384,894558,400
October 01, 20255,0815,0385,0385,0814,978404,000
September 30, 20255,1035,0615,0615,1195,029407,600
September 29, 20255,2495,1325,1325,2495,100375,800
September 26, 20255,1895,2535,2535,2695,166523,300
September 25, 20255,1665,1635,1635,1845,121513,900
September 24, 20255,0255,1575,1575,1815,014616,600
September 22, 20255,2565,2255,2255,2905,207277,800
September 19, 20255,2235,2565,2565,2975,210503,800
September 18, 20255,1815,2175,2175,2175,130314,400
September 17, 20255,1815,2175,2175,2175,130419,800
September 16, 20255,2705,1815,1815,2925,177419,800
September 12, 20255,3835,2705,2705,3905,270403,500
September 11, 20255,3835,2705,2705,3905,270403,500
September 10, 20255,2385,2885,2885,3365,231350,500
September 09, 20255,2265,2475,2475,2875,201342,600
September 08, 20255,2305,2435,2435,2705,190394,200
September 05, 20255,3245,2155,2155,3305,175448,500
September 04, 20255,2485,2855,2855,3125,238350,300
September 03, 20255,2935,2325,2325,3115,194357,300
September 02, 20255,3175,2655,2655,3485,204304,000
September 01, 20255,2315,3165,3165,3425,231352,300
August 29, 20255,2355,2725,2725,2875,197423,500
August 28, 20255,1855,2545,2545,2615,183422,400
August 27, 20255,1685,2065,2065,2395,166367,000
August 26, 20255,2895,1675,1675,3065,126803,100
August 25, 20255,3375,2615,2615,3935,261427,500
August 22, 20255,3195,3515,3515,3645,265553,700
August 21, 20255,2705,2795,2795,2795,218367,700
August 20, 20255,2455,2855,2855,3085,146580,800
August 19, 20255,2445,2875,2875,2935,165763,300
August 18, 20255,3105,2475,2375,3525,221555,400
August 15, 20255,3575,3505,3505,3605,283489,600
August 14, 20255,2865,3575,3575,3575,183580,300
August 13, 20255,3135,3225,3225,3705,257705,600
August 12, 20255,3765,3145,3145,4185,314869,500
August 08, 20255,2275,2825,2825,3125,205704,800
August 07, 20255,1745,2085,2085,2395,134908,400
August 06, 20254,9505,1205,1205,1384,937968,400
August 05, 20254,9064,9254,9254,9464,850666,000
August 04, 20254,7944,8914,8914,9364,747741,100
August 01, 20254,5584,8334,8334,9104,5581.38M
July 31, 20254,7404,7684,7684,8094,734667,700
July 30, 20254,6994,7284,7284,7354,656643,100
July 29, 20254,6574,6854,6854,7104,641564,000
July 28, 20254,7104,6574,6574,7434,657612,000
July 25, 20254,6804,6674,6674,6864,632539,300
July 24, 20254,5974,6104,6104,6104,518668,500
July 23, 20254,6074,5884,5884,6354,553637,600
July 22, 20254,5934,6164,6164,6514,578424,600