Singapore markets close in 7 hours 9 minutes

Kinden Corporation (1944.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,302.00+34.00 (+1.04%)
As of 10:31AM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20243,270.003,310.003,259.003,302.003,302.00116,100
25 Jun 20243,261.003,283.003,238.003,268.003,268.00295,900
24 Jun 20243,290.003,304.003,251.003,257.003,257.00287,300
21 Jun 20243,311.003,344.003,268.003,277.003,277.00382,800
20 Jun 20243,300.003,300.003,242.003,283.003,283.00276,500
19 Jun 20243,329.003,358.003,270.003,301.003,301.00463,700
18 Jun 20243,376.003,384.003,333.003,342.003,342.00428,900
17 Jun 20243,404.003,422.003,346.003,350.003,350.00524,600
14 Jun 20243,348.003,448.003,348.003,448.003,448.00624,100
13 Jun 20243,398.003,398.003,326.003,335.003,335.00667,600
12 Jun 20243,406.003,412.003,372.003,404.003,404.00433,900
11 Jun 20243,400.003,476.003,384.003,391.003,391.001,056,700
10 Jun 20243,270.003,307.003,244.003,307.003,307.00424,800
07 Jun 20243,312.003,325.003,250.003,256.003,256.00375,400
06 Jun 20243,331.003,337.003,286.003,311.003,311.00425,100
05 Jun 20243,363.003,379.003,285.003,292.003,292.00766,300
04 Jun 20243,406.003,421.003,370.003,390.003,390.00790,300
03 Jun 20243,351.003,401.003,351.003,391.003,391.00659,100
31 May 20243,300.003,353.003,276.003,348.003,348.001,155,800
30 May 20243,197.003,292.003,179.003,264.003,264.00737,300
29 May 20243,242.003,265.003,222.003,235.003,235.00619,700
28 May 20243,189.003,227.003,182.003,209.003,209.00475,000
27 May 20243,100.003,182.003,100.003,174.003,174.00577,800
24 May 20243,084.003,116.003,072.003,096.003,096.00748,500
23 May 20243,080.003,091.003,028.003,091.003,091.00471,000
22 May 20243,120.003,162.003,075.003,075.003,075.00598,100
21 May 20243,000.003,099.002,979.503,079.003,079.00705,100
20 May 20243,010.003,043.003,010.003,036.003,036.00566,200
17 May 20242,941.503,007.002,929.003,006.003,006.00795,600
16 May 20243,002.003,002.002,941.502,950.002,950.00593,600
15 May 20243,015.003,018.002,976.502,985.002,985.00389,300
14 May 20243,058.003,075.003,004.003,043.003,043.00358,800
13 May 20243,078.003,116.003,071.003,083.003,083.00453,600
10 May 20243,050.003,091.003,035.003,054.003,054.00547,000
09 May 20243,004.003,058.002,998.503,047.003,047.00612,200
08 May 20243,022.003,038.002,974.503,004.003,004.00416,400
07 May 20243,017.003,024.002,989.003,022.003,022.00501,500
02 May 20243,027.003,050.002,999.503,040.003,040.00523,400
01 May 20243,034.003,075.003,002.003,038.003,038.00521,400
30 Apr 20242,980.003,052.002,961.003,013.003,013.001,011,900
26 Apr 20243,042.003,057.002,959.002,994.002,994.001,432,800
25 Apr 20243,015.003,075.003,002.003,050.003,050.001,607,600
24 Apr 20243,064.003,215.003,000.003,120.003,120.002,113,000
23 Apr 20243,056.003,118.003,055.003,086.003,086.00919,500
22 Apr 20243,031.003,096.003,015.003,047.003,047.00853,100
19 Apr 20243,026.003,051.002,967.003,028.003,028.001,037,400
18 Apr 20242,989.503,058.002,975.002,995.502,995.50886,300
17 Apr 20243,028.003,047.002,950.002,989.502,989.50631,200
16 Apr 20243,050.003,073.003,014.003,014.003,014.00991,000
15 Apr 20243,008.003,092.002,990.003,063.003,063.00728,100
12 Apr 20242,995.003,065.002,989.503,024.003,024.001,091,200
11 Apr 20242,809.002,996.002,805.002,984.002,984.002,196,700
10 Apr 20242,695.002,850.002,694.502,828.502,828.501,091,800
09 Apr 20242,660.002,689.002,659.502,671.002,671.00408,600
08 Apr 20242,639.502,689.002,636.002,657.002,657.00422,600
05 Apr 20242,563.002,631.002,551.002,619.502,619.50458,900
04 Apr 20242,621.002,631.502,598.002,612.002,612.00339,900
03 Apr 20242,601.002,619.002,589.002,600.002,600.00369,900
02 Apr 20242,650.002,654.502,615.002,636.502,636.50247,500
01 Apr 20242,696.002,713.002,658.002,673.502,673.50246,100
29 Mar 20242,650.002,701.502,638.502,693.002,693.00164,800
28 Mar 20242,670.002,680.002,613.002,629.002,629.00492,500
28 Mar 202443 Dividend
27 Mar 20242,720.002,731.002,704.502,710.502,667.50566,900
26 Mar 20242,722.002,729.002,703.002,706.502,663.56392,700
25 Mar 20242,764.002,785.002,736.002,742.002,698.50376,600
22 Mar 20242,794.002,799.002,743.502,760.502,716.71657,800
21 Mar 20242,745.002,794.002,745.002,783.502,739.341,158,800
19 Mar 20242,753.502,772.002,719.502,738.502,695.06695,700
18 Mar 20242,700.502,784.502,700.502,755.002,711.29678,100
15 Mar 20242,650.002,693.002,645.002,666.002,623.71618,200
14 Mar 20242,650.002,677.502,634.002,650.002,607.96535,700
13 Mar 20242,675.502,684.002,629.502,650.002,607.96252,600
12 Mar 20242,650.002,670.502,608.002,668.502,626.17418,800
11 Mar 20242,749.002,763.002,624.002,694.502,651.75508,700
08 Mar 20242,727.002,804.002,702.502,779.502,735.411,180,300
07 Mar 20242,596.502,722.002,582.002,702.002,659.13972,300
06 Mar 20242,568.002,593.502,550.002,570.002,529.23498,200
05 Mar 20242,549.502,591.502,541.502,576.502,535.63535,900
04 Mar 20242,550.002,570.502,532.002,550.002,509.55397,600
01 Mar 20242,541.002,572.002,529.002,557.502,516.93439,400
29 Feb 20242,557.002,563.502,520.002,552.502,512.01667,900
28 Feb 20242,595.502,612.502,540.002,550.002,509.55547,200
27 Feb 20242,610.002,627.502,571.502,580.002,539.07434,100
26 Feb 20242,647.002,686.502,617.002,624.002,582.37578,900
22 Feb 20242,620.002,623.502,601.002,622.502,580.90350,600
21 Feb 20242,620.502,631.002,600.502,620.002,578.44299,700
20 Feb 20242,650.002,662.502,610.002,620.002,578.44474,300
19 Feb 20242,620.002,653.002,608.002,650.002,607.96406,900
16 Feb 20242,638.502,639.002,611.002,620.002,578.44458,000
15 Feb 20242,620.002,625.002,579.502,620.002,578.44342,000
14 Feb 20242,620.002,632.002,583.502,614.502,573.02404,400
13 Feb 20242,620.002,628.502,580.502,628.502,586.80398,100
09 Feb 20242,600.002,616.002,580.002,602.502,561.21305,500
08 Feb 20242,650.002,658.002,608.502,614.502,573.02440,200
07 Feb 20242,603.502,674.502,603.002,664.502,622.23769,400
06 Feb 20242,562.002,622.502,561.002,604.002,562.69565,100
05 Feb 20242,620.002,620.002,559.002,592.002,550.88707,800
02 Feb 20242,639.002,675.002,615.002,640.002,598.12982,600
01 Feb 20242,866.502,899.502,628.002,635.002,593.202,634,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...