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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,100	1,080	1,080	1,102	1,072	1.12M
February 19, 2026	1,102	1,121	1,121	1,125	1,094	756,400
February 18, 2026	1,089	1,099	1,099	1,101	1,087	610,400
February 17, 2026	1,097	1,086	1,086	1,099	1,079	579,400
February 16, 2026	1,092	1,093	1,093	1,095	1,084	558,200
February 13, 2026	1,108	1,088	1,088	1,110	1,083	930,500
February 12, 2026	1,100	1,125	1,125	1,132	1,097	1.31M
February 10, 2026	1,104	1,103	1,103	1,108	1,091	1.2M
February 09, 2026	1,112	1,092	1,092	1,121	1,087	1.14M
February 06, 2026	1,165	1,079	1,079	1,174	1,072	2.82M
February 05, 2026	1,100	1,077	1,077	1,102	1,070	881,600
February 04, 2026	1,040	1,081	1,081	1,095	1,036	1.57M
February 03, 2026	1,027	1,036	1,036	1,040	1,023	483,100
February 02, 2026	1,025	1,016	1,016	1,036	1,014	777,000
January 30, 2026	1,010	1,022	1,022	1,028	1,006	495,600
January 29, 2026	1,001	1,010	1,010	1,017	995	459,900
January 28, 2026	1,005	1,001	1,001	1,008	998	478,300
January 27, 2026	1,004	1,014	1,014	1,019	995	493,500
January 26, 2026	1,019	1,012	1,012	1,030	1,011	506,100
January 23, 2026	1,047	1,038	1,038	1,049	1,035	436,400
January 22, 2026	1,036	1,037	1,037	1,045	1,033	503,200
January 21, 2026	1,001	1,030	1,030	1,030	1,001	616,100
January 20, 2026	1,043	1,030	1,030	1,047	1,030	455,000
January 19, 2026	1,046	1,049	1,049	1,054	1,040	499,700
January 16, 2026	1,037	1,060	1,060	1,060	1,037	709,900
January 15, 2026	1,031	1,040	1,040	1,043	1,028	487,200
January 14, 2026	1,016	1,039	1,039	1,042	1,016	912,600
January 13, 2026	1,020	1,009	1,009	1,022	1,007	714,900
January 09, 2026	990	1,002	1,002	1,005	988	623,000
January 08, 2026	985	986	986	993	982	522,900
January 07, 2026	978	985	985	986	970	766,800
January 06, 2026	957	971	971	984	956	752,500
January 05, 2026	960	959	959	973	955	686,500
December 30, 2025	958	950	950	961	950	450,200
December 29, 2025	958	966	966	967	954	438,300
December 26, 2025	964	950	950	966	943	543,700
December 25, 2025	960	962	962	963	955	313,900
December 24, 2025	956	956	956	958	951	433,300
December 23, 2025	958	955	955	963	950	621,300
December 22, 2025	957	968	968	972	953	639,400
December 19, 2025	942	950	950	951	936	1M
December 18, 2025	930	933	933	937	930	348,200
December 17, 2025	933	937	937	939	927	609,600
December 16, 2025	959	938	938	960	936	606,000
December 15, 2025	965	968	968	969	955	525,800
December 12, 2025	966	974	974	977	964	934,900
December 11, 2025	1,000	981	981	1,004	972	443,900
December 10, 2025	995	993	993	1,004	987	713,500
December 09, 2025	990	988	988	995	982	203,800
December 08, 2025	984	984	984	987	977	420,700
December 05, 2025	983	979	979	989	972	425,400
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

Kanadevia Corp (7004.T) JPX