Kanaden Corporation - 8081.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,923	1,926	1,926	1,943	1,918	29,700
August 15, 2025	1,960	1,931	1,931	1,960	1,931	27,800
August 14, 2025	1,953	1,965	1,965	1,965	1,932	33,700
August 13, 2025	1,972	1,974	1,974	1,974	1,948	22,100
August 12, 2025	1,970	1,972	1,972	1,984	1,939	35,600
August 08, 2025	1,968	1,973	1,973	1,978	1,955	21,100
August 07, 2025	1,953	1,971	1,971	1,975	1,945	23,000
August 06, 2025	1,952	1,943	1,943	1,977	1,934	19,600
August 05, 2025	1,923	1,942	1,942	1,944	1,912	21,700
August 04, 2025	1,880	1,923	1,923	1,943	1,877	36,500
August 01, 2025	1,878	1,900	1,900	1,915	1,869	35,400
July 31, 2025	1,853	1,890	1,890	1,894	1,831	76,000
July 30, 2025	1,985	1,853	1,853	2,018	1,817	113,700
July 29, 2025	1,932	2,000	2,000	2,000	1,916	33,600
July 28, 2025	1,969	1,943	1,943	1,980	1,941	30,900
July 25, 2025	1,952	1,969	1,969	1,982	1,952	17,200
July 24, 2025	1,955	1,967	1,967	1,991	1,955	25,800
July 23, 2025	1,945	1,955	1,955	1,965	1,930	45,400
July 22, 2025	2,000	1,945	1,945	2,007	1,945	31,200
July 18, 2025	2,030	1,997	1,997	2,030	1,996	35,600
July 17, 2025	2,000	2,040	2,040	2,040	2,000	27,700
July 16, 2025	2,029	2,015	2,015	2,033	2,003	19,700
July 15, 2025	2,056	2,029	2,029	2,070	2,018	80,100
July 14, 2025	1,995	2,039	2,039	2,040	1,995	61,000
July 11, 2025	2,000	1,995	1,995	2,039	1,992	45,100
July 10, 2025	1,990	2,008	2,008	2,022	1,986	43,200
July 09, 2025	1,995	1,981	1,981	2,008	1,981	22,000
July 08, 2025	1,981	1,995	1,995	2,010	1,962	35,000
July 07, 2025	1,959	1,981	1,981	1,990	1,952	35,600
July 04, 2025	1,962	1,960	1,960	1,991	1,955	25,000
July 03, 2025	1,995	1,962	1,962	2,010	1,943	61,900
July 02, 2025	2,011	2,000	2,000	2,037	2,000	37,400
July 01, 2025	2,011	2,015	2,015	2,039	2,001	34,900
June 30, 2025	2,020	2,020	2,020	2,048	1,997	38,600
June 27, 2025	2,022	2,021	2,021	2,048	2,005	62,900
June 26, 2025	1,967	2,000	2,000	2,020	1,967	47,700
June 25, 2025	1,941	1,971	1,971	1,973	1,913	49,000
June 24, 2025	1,937	1,945	1,945	1,968	1,937	28,500
June 23, 2025	1,927	1,922	1,922	1,956	1,911	38,200
June 20, 2025	1,899	1,934	1,934	1,960	1,890	85,100
June 19, 2025	1,910	1,926	1,926	1,947	1,910	44,800
June 18, 2025	1,854	1,910	1,910	1,931	1,851	61,700
June 17, 2025	1,890	1,865	1,865	1,919	1,850	58,500
June 16, 2025	1,850	1,887	1,887	1,897	1,850	48,900
June 13, 2025	1,827	1,848	1,848	1,848	1,811	37,100
June 12, 2025	1,812	1,830	1,830	1,847	1,812	21,200
June 11, 2025	1,821	1,827	1,827	1,840	1,798	30,700
June 10, 2025	1,844	1,821	1,821	1,859	1,810	48,600
June 09, 2025	1,798	1,841	1,841	1,847	1,798	66,600
June 06, 2025	1,853	1,799	1,799	1,853	1,772	71,100
June 05, 2025	1,831	1,835	1,835	1,863	1,828	40,500
June 04, 2025	1,841	1,846	1,846	1,855	1,832	28,900
June 03, 2025	1,829	1,832	1,832	1,846	1,823	41,300
June 02, 2025	1,803	1,829	1,829	1,841	1,795	34,300
May 30, 2025	1,752	1,823	1,823	1,832	1,752	50,900
May 29, 2025	1,772	1,767	1,767	1,789	1,767	50,600
May 28, 2025	1,740	1,770	1,770	1,784	1,728	66,000
May 27, 2025	1,720	1,734	1,734	1,735	1,713	32,300
May 26, 2025	1,725	1,720	1,720	1,729	1,702	20,900
May 23, 2025	1,705	1,724	1,724	1,738	1,695	27,300

Kanaden Corporation (8081.T) JPX