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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,061	2,058	2,058	2,069	2,047	17,000
December 03, 2025	2,035	2,042	2,042	2,065	2,026	23,900
December 02, 2025	2,047	2,039	2,039	2,047	2,030	17,600
December 01, 2025	2,089	2,047	2,047	2,095	2,044	17,500
November 28, 2025	2,077	2,089	2,089	2,097	2,077	16,000
November 27, 2025	2,063	2,079	2,079	2,092	2,049	26,200
November 26, 2025	2,046	2,057	2,057	2,067	2,044	22,100
November 25, 2025	2,055	2,052	2,052	2,069	2,039	17,500
November 21, 2025	2,006	2,067	2,067	2,067	2,006	28,300
November 20, 2025	2,059	2,056	2,056	2,064	2,040	30,700
November 19, 2025	2,034	2,033	2,033	2,045	2,003	19,500
November 18, 2025	2,056	2,018	2,018	2,056	2,013	16,400
November 17, 2025	2,052	2,050	2,050	2,062	2,041	18,300
November 14, 2025	2,076	2,069	2,069	2,095	2,066	22,100
November 13, 2025	2,090	2,075	2,075	2,090	2,066	13,100
November 12, 2025	2,027	2,061	2,061	2,077	2,027	22,600
November 11, 2025	2,079	2,037	2,037	2,080	2,011	22,800
November 10, 2025	2,013	2,051	2,051	2,062	1,998	26,800
November 07, 2025	2,000	2,001	2,001	2,016	1,991	22,900
November 06, 2025	2,040	1,998	1,998	2,041	1,990	55,100
November 05, 2025	1,997	2,031	2,031	2,054	1,965	105,900
November 04, 2025	2,101	2,147	2,147	2,149	2,082	87,800
October 31, 2025	2,111	2,095	2,095	2,111	2,068	32,100
October 30, 2025	2,128	2,111	2,111	2,151	2,111	137,700
October 29, 2025	2,109	2,111	2,111	2,121	2,092	32,100
October 28, 2025	2,196	2,108	2,108	2,196	2,108	31,000
October 27, 2025	2,177	2,196	2,196	2,197	2,161	23,600
October 24, 2025	2,177	2,158	2,158	2,177	2,146	17,000
October 23, 2025	2,118	2,150	2,150	2,163	2,109	25,000
October 22, 2025	2,110	2,119	2,119	2,147	2,110	24,100
October 21, 2025	2,125	2,104	2,104	2,131	2,104	35,400
October 20, 2025	2,103	2,101	2,101	2,116	2,045	46,300
October 17, 2025	2,050	2,067	2,067	2,073	2,040	20,300
October 16, 2025	2,052	2,050	2,050	2,071	2,035	23,300
October 15, 2025	2,024	2,034	2,034	2,053	2,023	31,500
October 14, 2025	1,975	1,988	1,988	2,028	1,975	31,400
October 10, 2025	2,016	2,002	2,002	2,016	1,974	29,800
October 09, 2025	2,005	2,048	2,048	2,049	2,000	22,000
October 08, 2025	1,997	2,002	2,002	2,044	1,995	30,300
October 07, 2025	1,983	1,997	1,997	2,010	1,978	26,000
October 06, 2025	1,996	1,998	1,998	1,998	1,968	21,300
October 03, 2025	1,950	1,956	1,956	1,963	1,936	18,600
October 02, 2025	2,010	1,959	1,959	2,019	1,946	23,100
October 01, 2025	2,065	2,010	2,010	2,065	2,010	32,700
September 30, 2025	2,119	2,079	2,079	2,123	2,076	22,700
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

Kanaden Corporation (8081.T) JPX