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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,019	1,024	1,024	1,025	1,012	795,700
September 03, 2025	999	1,015	1,015	1,018	998	1.18M
September 02, 2025	996	1,005	1,005	1,007	993	1.08M
September 01, 2025	986	992	992	1,007	984	798,900
August 29, 2025	982	991	991	999	980	998,200
August 28, 2025	987	986	986	991	981	1.91M
August 27, 2025	990	992	992	996	982	560,100
August 26, 2025	1,000	997	997	1,002	976	707,600
August 25, 2025	989	995	995	1,003	985	1.09M
August 22, 2025	973	983	983	983	963	1.03M
August 21, 2025	992	968	968	995	964	1.67M
August 20, 2025	1,003	996	996	1,006	991	1.25M
August 19, 2025	1,014	1,004	1,004	1,016	1,002	610,200
August 18, 2025	1,006	1,014	1,014	1,016	1,001	705,800
August 15, 2025	1,004	1,002	1,002	1,009	1,000	692,700
August 14, 2025	1,020	1,007	1,007	1,024	999	986,400
August 13, 2025	1,019	1,029	1,029	1,035	1,015	989,200
August 12, 2025	1,024	1,020	1,020	1,036	1,013	1.13M
August 08, 2025	1,012	1,033	1,033	1,036	1,010	995,000
August 07, 2025	993	1,012	1,012	1,015	991	916,000
August 06, 2025	982	1,010	1,010	1,019	976	2.23M
August 05, 2025	1,061	1,064	1,064	1,073	1,054	592,400
August 04, 2025	1,042	1,059	1,059	1,073	1,042	1.11M
August 01, 2025	1,027	1,056	1,056	1,069	1,023	1.16M
July 31, 2025	1,017	1,023	1,023	1,028	1,015	545,800
July 30, 2025	1,015	1,017	1,017	1,025	1,013	444,300
July 29, 2025	1,015	1,019	1,019	1,024	1,009	477,600

Kanadevia Corp (7004.T) JPX