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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,087	2,114	2,114	2,138	2,062	73,700
September 26, 2025	2,091	2,130	2,094	2,132	2,091	179,200
September 25, 2025	2,068	2,091	2,055.66	2,103	2,068	116,400
September 24, 2025	2,073	2,074	2,038.95	2,085	2,054	83,900
September 22, 2025	2,078	2,084	2,048.78	2,106	2,078	86,600
September 19, 2025	2,079	2,123	2,087.12	2,123	2,065	66,800
September 18, 2025	2,060	2,067	2,032.06	2,072	2,052	33,900
September 17, 2025	2,073	2,056	2,021.25	2,073	2,045	36,600
September 16, 2025	2,093	2,092	2,056.64	2,097	2,070	64,900
September 12, 2025	2,118	2,080	2,080	2,118	2,076	44,800
September 11, 2025	2,077	2,118	2,118	2,118	2,069	62,400
September 10, 2025	2,071	2,061	2,061	2,071	2,048	28,800
September 09, 2025	2,050	2,050	2,050	2,075	2,040	38,700
September 08, 2025	2,050	2,043	2,043	2,070	2,028	47,700
September 05, 2025	2,016	2,029	2,029	2,030	1,973	49,700
September 04, 2025	1,997	2,023	2,023	2,025	1,970	41,700
September 03, 2025	1,972	1,985	1,985	2,007	1,972	89,200
September 02, 2025	1,942	1,954	1,954	1,962	1,925	38,900
September 01, 2025	1,950	1,928	1,928	1,965	1,925	28,400
August 29, 2025	1,948	1,955	1,955	1,955	1,935	17,900
August 28, 2025	1,949	1,946	1,946	1,964	1,942	21,000
August 27, 2025	1,927	1,954	1,954	1,972	1,926	35,200
August 26, 2025	1,936	1,920	1,920	1,945	1,920	21,000
August 25, 2025	1,951	1,949	1,949	1,959	1,932	16,000
August 22, 2025	1,937	1,943	1,943	1,953	1,926	25,400
August 21, 2025	1,939	1,947	1,947	1,948	1,920	15,900
August 20, 2025	1,963	1,937	1,937	1,963	1,925	27,200
August 19, 2025	1,927	1,963	1,963	1,975	1,926	31,300
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

Kanaden Corporation (8081.T) JPX