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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,287	2,264	2,264	2,288	2,256	28,400
February 19, 2026	2,283	2,308	2,308	2,308	2,258	36,900
February 18, 2026	2,232	2,261	2,261	2,273	2,232	26,000
February 17, 2026	2,240	2,231	2,231	2,256	2,225	28,500
February 16, 2026	2,291	2,240	2,240	2,291	2,225	43,800
February 13, 2026	2,300	2,291	2,291	2,316	2,258	39,000
February 12, 2026	2,250	2,323	2,323	2,325	2,250	33,500
February 10, 2026	2,214	2,248	2,248	2,280	2,214	35,900
February 09, 2026	2,222	2,213	2,213	2,226	2,180	26,200
February 06, 2026	2,160	2,187	2,187	2,187	2,151	20,900
February 05, 2026	2,170	2,182	2,182	2,195	2,160	18,700
February 04, 2026	2,138	2,160	2,160	2,172	2,121	26,900
February 03, 2026	2,124	2,145	2,145	2,165	2,106	40,400
February 02, 2026	2,177	2,123	2,123	2,203	2,096	67,600
January 30, 2026	2,102	2,134	2,134	2,143	2,102	31,500
January 29, 2026	2,124	2,119	2,119	2,131	2,100	33,700
January 28, 2026	2,123	2,131	2,131	2,146	2,112	24,300
January 27, 2026	2,147	2,128	2,128	2,162	2,120	39,100
January 26, 2026	2,161	2,155	2,155	2,193	2,141	40,900
January 23, 2026	2,199	2,196	2,196	2,207	2,176	23,600
January 22, 2026	2,163	2,199	2,199	2,199	2,153	32,100
January 21, 2026	2,160	2,140	2,140	2,160	2,115	50,600
January 20, 2026	2,201	2,171	2,171	2,201	2,168	41,900
January 19, 2026	2,244	2,222	2,222	2,244	2,203	26,300
January 16, 2026	2,252	2,238	2,238	2,252	2,220	28,900
January 15, 2026	2,240	2,236	2,236	2,266	2,236	16,900
January 14, 2026	2,217	2,254	2,254	2,254	2,215	13,700
January 13, 2026	2,248	2,228	2,228	2,250	2,210	24,200
January 09, 2026	2,181	2,198	2,198	2,203	2,181	16,100
January 08, 2026	2,220	2,181	2,181	2,239	2,181	26,700
January 07, 2026	2,180	2,199	2,199	2,226	2,180	20,300
January 06, 2026	2,174	2,205	2,205	2,215	2,174	27,400
January 05, 2026	2,157	2,161	2,161	2,166	2,142	18,500
December 30, 2025	2,176	2,144	2,144	2,178	2,142	16,500
December 29, 2025	2,167	2,187	2,187	2,187	2,154	23,300
December 26, 2025	2,135	2,146	2,146	2,149	2,135	12,500
December 25, 2025	2,130	2,130	2,130	2,140	2,123	5,400
December 24, 2025	2,170	2,123	2,123	2,170	2,120	16,100
December 23, 2025	2,140	2,158	2,158	2,158	2,136	11,400
December 22, 2025	2,148	2,145	2,145	2,159	2,124	21,800
December 19, 2025	2,129	2,130	2,130	2,139	2,108	37,500
December 18, 2025	2,118	2,139	2,139	2,143	2,095	20,900
December 17, 2025	2,116	2,112	2,112	2,148	2,082	21,800
December 16, 2025	2,150	2,113	2,113	2,171	2,109	26,500
December 15, 2025	2,168	2,152	2,152	2,171	2,137	70,600
December 12, 2025	2,120	2,172	2,172	2,187	2,120	51,800
December 11, 2025	2,093	2,086	2,086	2,122	2,069	42,100
December 10, 2025	2,129	2,075	2,075	2,140	2,075	68,800
December 09, 2025	2,117	2,118	2,118	2,122	2,087	18,300
December 08, 2025	2,080	2,117	2,117	2,140	2,078	42,700
December 05, 2025	2,060	2,052	2,052	2,065	2,045	13,600
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

Kanaden Corporation (8081.T) JPX