Kudan Inc. - 4425.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,117	1,118	1,120	1,142	1,113	39,600
August 15, 2025	1,130	1,130	1,130	1,209	1,106	232,500
August 14, 2025	1,120	1,100	1,100	1,133	1,100	80,700
August 13, 2025	1,137	1,126	1,126	1,149	1,123	35,800
August 12, 2025	1,132	1,146	1,146	1,150	1,123	50,500
August 08, 2025	1,119	1,126	1,126	1,128	1,109	46,000
August 07, 2025	1,104	1,125	1,125	1,128	1,103	31,500
August 06, 2025	1,137	1,111	1,111	1,139	1,110	44,300
August 05, 2025	1,133	1,142	1,142	1,150	1,126	39,100
August 04, 2025	1,102	1,133	1,133	1,170	1,102	138,900
August 01, 2025	1,120	1,123	1,123	1,126	1,104	23,800
July 31, 2025	1,115	1,112	1,112	1,129	1,102	33,000
July 30, 2025	1,125	1,116	1,116	1,125	1,101	38,200
July 29, 2025	1,140	1,130	1,130	1,143	1,122	29,400
July 28, 2025	1,137	1,145	1,145	1,159	1,129	29,600
July 25, 2025	1,138	1,144	1,144	1,156	1,134	30,200
July 24, 2025	1,149	1,145	1,145	1,153	1,130	43,600
July 23, 2025	1,113	1,143	1,143	1,143	1,106	64,100
July 22, 2025	1,102	1,108	1,108	1,130	1,093	40,300
July 18, 2025	1,092	1,096	1,096	1,109	1,088	42,200
July 17, 2025	1,050	1,092	1,092	1,093	1,050	40,800
July 16, 2025	1,050	1,057	1,057	1,079	1,039	34,600
July 15, 2025	1,070	1,049	1,049	1,071	1,040	39,400
July 14, 2025	1,063	1,070	1,070	1,080	1,062	31,800
July 11, 2025	1,044	1,069	1,069	1,072	1,041	46,400
July 10, 2025	1,044	1,044	1,044	1,047	1,034	18,500
July 09, 2025	1,060	1,045	1,045	1,067	1,039	50,200
July 08, 2025	1,032	1,057	1,057	1,057	1,029	57,800
July 07, 2025	1,036	1,039	1,039	1,056	1,035	25,700
July 04, 2025	1,064	1,035	1,035	1,066	1,034	46,300
July 03, 2025	1,050	1,047	1,047	1,070	1,043	55,500
July 02, 2025	1,079	1,052	1,052	1,079	1,050	66,800
July 01, 2025	1,115	1,084	1,084	1,124	1,084	80,100
June 30, 2025	1,110	1,127	1,127	1,168	1,110	103,700
June 27, 2025	1,112	1,109	1,109	1,139	1,105	65,000
June 26, 2025	1,088	1,091	1,091	1,178	1,086	238,700
June 25, 2025	1,123	1,090	1,090	1,128	1,088	70,300
June 24, 2025	1,111	1,123	1,123	1,128	1,107	36,000
June 23, 2025	1,102	1,100	1,100	1,112	1,088	62,100
June 20, 2025	1,162	1,120	1,120	1,165	1,120	54,700
June 19, 2025	1,162	1,162	1,162	1,185	1,162	31,000
June 18, 2025	1,153	1,169	1,169	1,186	1,153	47,700
June 17, 2025	1,158	1,166	1,166	1,190	1,154	48,300
June 16, 2025	1,155	1,151	1,151	1,168	1,147	33,200
June 13, 2025	1,181	1,155	1,155	1,181	1,136	69,000
June 12, 2025	1,161	1,179	1,179	1,189	1,160	44,900
June 11, 2025	1,181	1,176	1,176	1,188	1,158	38,900
June 10, 2025	1,165	1,172	1,172	1,179	1,156	48,500
June 09, 2025	1,157	1,158	1,158	1,174	1,156	30,900
June 06, 2025	1,190	1,151	1,151	1,195	1,128	111,000
June 05, 2025	1,205	1,203	1,203	1,227	1,197	47,300
June 04, 2025	1,216	1,211	1,211	1,240	1,211	50,000
June 03, 2025	1,223	1,218	1,218	1,269	1,206	88,100
June 02, 2025	1,236	1,224	1,224	1,270	1,218	72,600
May 30, 2025	1,222	1,248	1,248	1,279	1,222	104,700
May 29, 2025	1,205	1,236	1,236	1,239	1,202	67,100
May 28, 2025	1,184	1,211	1,211	1,211	1,181	88,100
May 27, 2025	1,183	1,173	1,173	1,188	1,161	48,300
May 26, 2025	1,173	1,174	1,174	1,194	1,166	49,300
May 23, 2025	1,192	1,172	1,172	1,198	1,158	179,200

Kudan Inc. (4425.T) JPX