Kanadevia Corp - 7004.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	960	988	988	988	956	682,700
December 03, 2025	973	969	969	980	966	656,400
December 02, 2025	983	972	972	987	972	563,000
December 01, 2025	1,010	976	976	1,012	976	595,800
November 28, 2025	991	999	999	1,006	990	859,300
November 27, 2025	980	984	984	990	978	486,200
November 26, 2025	961	970	970	979	959	664,000
November 25, 2025	963	946	946	970	946	654,700
November 21, 2025	924	948	948	950	924	544,800
November 20, 2025	941	939	939	945	933	582,700
November 19, 2025	938	929	929	939	921	727,700
November 18, 2025	949	929	929	951	929	739,300
November 17, 2025	940	956	956	956	939	601,100
November 14, 2025	942	944	944	948	937	751,000
November 13, 2025	952	953	953	958	945	714,900
November 12, 2025	931	958	958	962	930	1.08M
November 11, 2025	928	924	924	936	924	793,100
November 10, 2025	920	934	934	942	912	1.85M
November 07, 2025	982	927	927	983	909	3.98M
November 06, 2025	1,144	1,147	1,147	1,153	1,140	803,000
November 05, 2025	1,135	1,138	1,138	1,140	1,093	774,400
November 04, 2025	1,140	1,137	1,137	1,160	1,136	556,900
October 31, 2025	1,159	1,145	1,145	1,160	1,138	613,000
October 30, 2025	1,130	1,148	1,148	1,156	1,126	647,900
October 29, 2025	1,160	1,130	1,130	1,160	1,118	982,300
October 28, 2025	1,205	1,147	1,147	1,205	1,146	951,100
October 27, 2025	1,188	1,207	1,207	1,213	1,178	1.56M
October 24, 2025	1,167	1,144	1,144	1,172	1,144	1.08M
October 23, 2025	1,104	1,165	1,165	1,165	1,101	1.49M
October 22, 2025	1,090	1,109	1,109	1,116	1,086	676,600
October 21, 2025	1,089	1,091	1,091	1,096	1,081	448,500
October 20, 2025	1,085	1,080	1,080	1,086	1,070	345,700
October 17, 2025	1,070	1,068	1,068	1,079	1,064	333,400
October 16, 2025	1,072	1,074	1,074	1,078	1,066	387,500
October 15, 2025	1,048	1,070	1,070	1,073	1,043	446,200
October 14, 2025	1,036	1,034	1,034	1,057	1,027	696,300
October 10, 2025	1,088	1,059	1,059	1,089	1,056	604,600
October 09, 2025	1,084	1,088	1,088	1,094	1,075	439,600
October 08, 2025	1,078	1,084	1,084	1,091	1,076	532,500
October 07, 2025	1,066	1,074	1,074	1,088	1,063	730,700
October 06, 2025	1,066	1,066	1,066	1,080	1,049	1.5M
October 03, 2025	986	996	996	998	986	584,200
October 02, 2025	988	989	989	993	981	500,600
October 01, 2025	1,019	991	991	1,019	986	939,100
September 30, 2025	1,015	1,023	1,023	1,023	1,009	683,900
September 29, 2025	1,040	1,026	1,026	1,041	1,021	584,900
September 26, 2025	1,035	1,042	1,042	1,042	1,029	688,500
September 25, 2025	1,033	1,034	1,034	1,038	1,027	518,600
September 24, 2025	1,035	1,034	1,034	1,036	1,024	641,000
September 22, 2025	1,033	1,021	1,021	1,040	1,020	1.22M
September 19, 2025	1,053	1,033	1,033	1,053	1,023	1.22M
September 18, 2025	1,039	1,043	1,043	1,055	1,035	737,700
September 17, 2025	1,058	1,039	1,039	1,058	1,037	746,700
September 16, 2025	1,066	1,068	1,068	1,077	1,063	515,700
September 12, 2025	1,063	1,071	1,071	1,078	1,057	805,900
September 11, 2025	1,050	1,056	1,056	1,062	1,046	776,200
September 10, 2025	1,070	1,060	1,060	1,070	1,046	870,600
September 09, 2025	1,101	1,075	1,075	1,116	1,068	2.37M
September 08, 2025	1,044	1,041	1,041	1,045	1,032	641,200
September 05, 2025	1,025	1,038	1,038	1,042	1,015	970,500

Kanadevia Corp (7004.T) JPX