Tokyo - Delayed Quote JPY

Kinden Corporation (1944.T)

3,784.00
+27.00
+(0.72%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,748.003,803.003,746.003,784.003,784.00279,400
May 22, 20253,729.003,786.003,712.003,757.003,757.00308,600
May 21, 20253,801.003,823.003,750.003,750.003,750.00246,800
May 20, 20253,789.003,806.003,752.003,770.003,770.00430,900
May 19, 20253,726.003,790.003,711.003,768.003,768.00383,700
May 16, 20253,695.003,787.003,686.003,762.003,762.00565,900
May 15, 20253,685.003,698.003,638.003,685.003,685.00461,400
May 14, 20253,683.003,691.003,621.003,669.003,669.00521,900
May 13, 20253,766.003,786.003,666.003,683.003,683.00518,300
May 12, 20253,780.003,824.003,768.003,820.003,820.00275,400
May 9, 20253,843.003,850.003,781.003,781.003,781.00372,500
May 8, 20253,820.003,852.003,811.003,843.003,843.00365,900
May 7, 20253,778.003,870.003,774.003,830.003,830.00530,700
May 2, 20253,721.003,802.003,721.003,774.003,774.00317,400
May 1, 20253,712.003,771.003,704.003,740.003,740.00437,300
Apr 30, 20253,834.003,870.003,695.003,704.003,704.00734,800
Apr 28, 20253,780.003,961.003,695.003,848.003,848.001,796,700
Apr 25, 20253,450.003,569.003,349.003,421.003,421.00539,700
Apr 24, 20253,505.003,545.003,469.003,495.003,495.00257,600
Apr 23, 20253,540.003,568.003,527.003,539.003,539.00426,500
Apr 22, 20253,506.003,534.003,497.003,530.003,530.00295,700
Apr 21, 20253,489.003,540.003,457.003,521.003,521.00314,000
Apr 18, 20253,399.003,485.003,363.003,478.003,478.00262,700
Apr 17, 20253,329.003,368.003,326.003,356.003,356.00210,100
Apr 16, 20253,300.003,335.003,300.003,328.003,328.00176,200
Apr 15, 20253,327.003,359.003,282.003,288.003,288.00162,400
Apr 14, 20253,330.003,368.003,318.003,333.003,333.00187,400
Apr 11, 20253,249.003,314.003,212.003,300.003,300.00267,700
Apr 10, 20253,269.003,310.003,223.003,302.003,302.00341,200
Apr 9, 20253,118.003,216.003,118.003,192.003,192.00401,600
Apr 8, 20253,179.003,211.003,128.003,146.003,146.00398,000
Apr 7, 20253,119.003,210.003,066.003,137.003,137.00586,800
Apr 4, 20253,306.003,331.003,225.003,259.003,259.00470,100
Apr 3, 20253,202.003,318.003,202.003,316.003,316.00392,500
Apr 2, 20253,343.003,350.003,297.003,297.003,297.00315,000
Apr 1, 20253,366.003,413.003,350.003,381.003,381.00309,100
Mar 31, 20253,380.003,386.003,350.003,350.003,350.00423,900
Mar 28, 2025 5 Dividend
Mar 28, 20253,388.003,408.003,377.003,408.003,408.00423,000
Mar 27, 20253,395.003,436.003,383.003,430.003,425.00318,000
Mar 26, 20253,452.003,463.003,417.003,424.003,419.01465,800
Mar 25, 20253,410.003,441.003,396.003,410.003,405.03310,800
Mar 24, 20253,435.003,455.003,394.003,418.003,413.02325,100
Mar 21, 20253,472.003,515.003,465.003,470.003,464.94528,500
Mar 19, 20253,450.003,505.003,438.003,471.003,465.94416,700
Mar 18, 20253,450.003,479.003,443.003,456.003,450.96494,500
Mar 17, 20253,343.003,432.003,343.003,412.003,407.03366,000
Mar 14, 20253,287.003,354.003,273.003,328.003,323.15461,900
Mar 13, 20253,236.003,260.003,219.003,260.003,255.25299,200
Mar 12, 20253,167.003,247.003,151.003,238.003,233.28363,300
Mar 11, 20253,191.003,210.003,122.003,145.003,140.42374,300
Mar 10, 20253,275.003,287.003,221.003,221.003,216.30270,300
Mar 7, 20253,240.003,279.003,232.003,278.003,273.22269,000
Mar 6, 20253,276.003,288.003,260.003,275.003,270.23293,900
Mar 5, 20253,298.003,320.003,280.003,314.003,309.17497,100
Mar 4, 20253,250.003,272.003,230.003,249.003,244.26359,600
Mar 3, 20253,190.003,244.003,170.003,227.003,222.30219,800
Feb 28, 20253,160.003,172.003,131.003,160.003,155.39388,400
Feb 27, 20253,178.003,186.003,137.003,169.003,164.38405,900
Feb 26, 20253,188.003,194.003,117.003,186.003,181.36858,300
Feb 25, 20253,220.003,242.003,172.003,188.003,183.35527,600
Feb 21, 20253,235.003,256.003,220.003,220.003,215.31284,200
Feb 20, 20253,242.003,266.003,213.003,239.003,234.28440,500
Feb 19, 20253,235.003,258.003,234.003,243.003,238.27357,700
Feb 18, 20253,229.003,256.003,223.003,235.003,230.28270,100
Feb 17, 20253,246.003,256.003,213.003,218.003,213.31218,200
Feb 14, 20253,247.003,260.003,228.003,249.003,244.26288,500
Feb 13, 20253,246.003,273.003,235.003,245.003,240.27357,500
Feb 12, 20253,201.003,224.003,164.003,195.003,190.34310,000
Feb 10, 20253,231.003,259.003,208.003,214.003,209.31262,300
Feb 7, 20253,229.003,266.003,198.003,227.003,222.30344,800
Feb 6, 20253,229.003,259.003,192.003,200.003,195.34416,800
Feb 5, 20253,210.003,252.003,171.003,225.003,220.30704,100
Feb 4, 20253,292.003,312.003,141.003,169.003,164.38837,700
Feb 3, 20253,184.003,276.003,134.003,275.003,270.231,199,500
Jan 31, 20253,095.003,223.003,074.003,182.003,177.361,051,400
Jan 30, 20253,052.003,094.003,029.003,083.003,078.51732,200
Jan 29, 20252,990.003,064.002,984.003,049.003,044.56639,300
Jan 28, 20253,000.003,020.002,951.502,976.002,971.66647,400
Jan 27, 20253,045.003,070.003,027.003,060.003,055.54414,700
Jan 24, 20253,034.003,042.003,002.003,010.003,005.61394,100
Jan 23, 20253,029.003,053.003,020.003,031.003,026.58334,700
Jan 22, 20253,021.003,055.003,012.003,030.003,025.58366,900
Jan 21, 20253,029.003,029.002,984.503,019.003,014.60348,700
Jan 20, 20253,000.003,041.002,996.003,000.002,995.63342,300
Jan 17, 20253,000.003,003.002,949.502,991.002,986.64309,600
Jan 16, 20253,000.003,004.002,955.002,983.502,979.15541,700
Jan 15, 20252,980.002,984.002,941.002,982.502,978.15422,000
Jan 14, 20253,033.003,046.002,933.502,970.002,965.67605,600
Jan 10, 20253,060.003,094.003,044.003,083.003,078.51577,100
Jan 9, 20253,100.003,119.003,053.003,094.003,089.49656,000
Jan 8, 20253,022.003,095.003,020.003,092.003,087.49631,700
Jan 7, 20253,010.003,064.003,006.003,052.003,047.55538,300
Jan 6, 20253,038.003,061.002,999.502,999.502,995.13537,700
Dec 30, 20243,070.003,072.003,024.003,036.003,031.57378,100
Dec 27, 20243,050.003,080.003,041.003,072.003,067.52373,200
Dec 26, 20243,045.003,057.003,024.003,053.003,048.55267,900
Dec 25, 20243,053.003,058.003,000.003,024.003,019.59356,400
Dec 24, 20243,073.003,078.003,054.003,055.003,050.55201,800
Dec 23, 20243,073.003,105.003,050.003,077.003,072.51362,100
Dec 20, 20243,106.003,109.003,062.003,081.003,076.51553,900
Dec 19, 20243,076.003,087.003,047.003,085.003,080.50414,400
Dec 18, 20243,060.003,121.003,056.003,109.003,104.47427,300
Dec 17, 20243,050.003,073.003,030.003,049.003,044.56445,800
Dec 16, 20243,085.003,130.003,058.003,095.003,090.49253,600
Dec 13, 20243,045.003,087.003,042.003,082.003,077.51403,100
Dec 12, 20243,050.003,096.003,041.003,073.003,068.52584,800
Dec 11, 20243,051.003,081.003,043.003,066.003,061.53659,100
Dec 10, 20243,080.003,092.003,043.003,050.003,045.55327,800
Dec 9, 20243,098.003,120.003,042.003,050.003,045.55480,000
Dec 6, 20243,078.003,102.003,054.003,096.003,091.49535,200
Dec 5, 20243,053.003,123.003,046.003,107.003,102.47563,900
Dec 4, 20243,108.003,117.003,045.003,053.003,048.55496,900
Dec 3, 20243,114.003,154.003,089.003,092.003,087.49557,400
Dec 2, 20243,083.003,106.003,052.003,098.003,093.48333,700
Nov 29, 20243,048.003,107.003,029.003,084.003,079.50367,600
Nov 28, 20243,035.003,067.003,030.003,057.003,052.54351,100
Nov 27, 20243,061.003,072.003,014.003,046.003,041.56415,200
Nov 26, 20243,040.003,062.003,021.003,049.003,044.56463,100
Nov 25, 20243,114.003,119.003,033.003,045.003,040.56424,500
Nov 22, 20243,052.003,094.003,016.003,071.003,066.52326,300
Nov 21, 20243,075.003,108.003,050.003,052.003,047.55359,700
Nov 20, 20243,100.003,128.003,071.003,075.003,070.52199,600
Nov 19, 20243,158.003,170.003,056.003,086.003,081.50521,000
Nov 18, 20243,170.003,216.003,153.003,153.003,148.40461,400
Nov 15, 20243,219.003,263.003,198.003,205.003,200.33519,200
Nov 14, 20243,104.003,205.003,102.003,188.003,183.35596,400
Nov 13, 20243,127.003,151.003,094.003,118.003,113.45238,600
Nov 12, 20243,114.003,145.003,104.003,128.003,123.44408,000
Nov 11, 20243,064.003,093.003,055.003,066.003,061.53377,100
Nov 8, 20243,068.003,072.003,043.003,050.003,045.55605,500
Nov 7, 20243,030.003,084.003,005.003,084.003,079.50972,700
Nov 6, 20243,160.003,165.003,044.003,056.003,051.55468,400
Nov 5, 20243,150.003,160.003,102.003,148.003,143.41524,200
Nov 1, 20243,181.003,205.003,092.003,110.003,105.47811,100
Oct 31, 20243,190.003,207.003,150.003,189.003,184.35616,600
Oct 30, 20243,185.003,225.003,146.003,180.003,175.36758,500
Oct 29, 20243,110.003,152.003,098.003,142.003,137.42397,600
Oct 28, 20243,128.003,143.003,092.003,116.003,111.46438,400
Oct 25, 20243,123.003,133.003,091.003,113.003,108.46229,500
Oct 24, 20243,108.003,126.003,052.003,120.003,115.45459,500
Oct 23, 20243,160.003,173.003,135.003,152.003,147.41401,900
Oct 22, 20243,237.003,242.003,174.003,177.003,172.37239,400
Oct 21, 20243,202.003,264.003,188.003,238.003,233.28434,900
Oct 18, 20243,275.003,283.003,224.003,225.003,220.30347,500
Oct 17, 20243,291.003,291.003,251.003,261.003,256.25271,600
Oct 16, 20243,230.003,289.003,219.003,257.003,252.25462,500
Oct 15, 20243,252.003,320.003,213.003,291.003,286.20688,500
Oct 11, 20243,200.003,203.003,186.003,192.003,187.35241,500
Oct 10, 20243,202.003,230.003,197.003,200.003,195.34303,400
Oct 9, 20243,228.003,251.003,197.003,228.003,223.29340,000
Oct 8, 20243,169.003,226.003,169.003,222.003,217.30260,000
Oct 7, 20243,248.003,259.003,198.003,200.003,195.34372,200
Oct 4, 20243,169.003,238.003,165.003,230.003,225.29366,400
Oct 3, 20243,225.003,229.003,147.003,147.003,142.41415,200
Oct 2, 20243,137.003,167.003,121.003,158.003,153.40408,900
Oct 1, 20243,135.003,162.003,129.003,150.003,145.41346,600
Sep 30, 20243,150.003,210.003,130.003,150.003,145.41624,100
Sep 27, 2024 35 Dividend
Sep 27, 20243,298.003,343.003,282.003,290.003,285.20527,800
Sep 26, 20243,246.003,374.003,233.003,365.003,325.15677,500
Sep 25, 20243,200.003,201.003,166.003,189.003,151.23392,300
Sep 24, 20243,221.003,248.003,186.003,238.003,199.65526,600
Sep 20, 20243,250.003,261.003,208.003,216.003,177.91636,900
Sep 19, 20243,331.003,334.003,263.003,268.003,229.29404,400
Sep 18, 20243,286.003,320.003,250.003,300.003,260.92344,200
Sep 17, 20243,328.003,339.003,226.003,286.003,247.08272,200
Sep 13, 20243,306.003,325.003,263.003,285.003,246.09346,800
Sep 12, 20243,365.003,413.003,296.003,312.003,272.77622,700
Sep 11, 20243,391.003,433.003,376.003,397.003,356.77821,600
Sep 10, 20243,257.003,435.003,255.003,385.003,344.91954,300
Sep 9, 20243,157.003,289.003,134.003,257.003,218.42686,700
Sep 6, 20243,160.003,276.003,160.003,205.003,167.04567,900
Sep 5, 20243,100.003,173.003,089.003,154.003,116.64547,700
Sep 4, 20243,063.003,130.003,057.003,082.003,045.50399,600
Sep 3, 20243,100.003,133.003,098.003,133.003,095.89240,800
Sep 2, 20243,124.003,135.003,098.003,100.003,063.28270,400
Aug 30, 20243,108.003,141.003,091.003,120.003,083.05435,900
Aug 29, 20243,100.003,115.003,091.003,096.003,059.33248,100
Aug 28, 20243,100.003,128.003,081.003,128.003,090.95200,300
Aug 27, 20243,136.003,144.003,085.003,130.003,092.93253,100
Aug 26, 20243,150.003,185.003,098.003,104.003,067.24383,700
Aug 23, 20243,068.003,140.003,068.003,133.003,095.89366,400
Aug 22, 20243,092.003,098.003,049.003,072.003,035.62355,700
Aug 21, 20243,010.003,087.003,009.003,086.003,049.45317,900
Aug 20, 20243,000.003,054.002,995.503,049.003,012.89248,300
Aug 19, 20243,000.003,023.002,983.502,984.502,949.15250,400
Aug 16, 20243,055.003,058.003,014.003,022.002,986.21450,900
Aug 15, 20243,024.003,037.002,994.003,023.002,987.20522,600
Aug 14, 20243,000.003,026.002,965.503,003.002,967.43377,200
Aug 13, 20243,027.003,057.002,995.003,000.002,964.47402,400
Aug 9, 20243,067.003,088.002,995.003,013.002,977.31645,600
Aug 8, 20242,943.503,019.002,925.002,980.002,944.71312,900
Aug 7, 20242,904.003,070.002,876.002,986.502,951.13617,100
Aug 6, 20242,919.503,082.002,919.503,024.002,988.18441,400
Aug 5, 20242,863.002,875.502,661.502,731.502,699.15560,900
Aug 2, 20243,118.003,148.003,010.003,024.002,988.18537,500
Aug 1, 20243,168.003,198.003,153.003,164.003,126.53684,500
Jul 31, 20243,091.003,216.003,031.003,199.003,161.111,327,600
Jul 30, 20243,189.003,310.003,182.003,279.003,240.161,330,700
Jul 29, 20243,050.003,145.003,050.003,119.003,082.06356,600
Jul 26, 20243,050.003,067.003,027.003,029.002,993.13375,500
Jul 25, 20243,078.003,125.003,063.003,088.003,051.43559,300
Jul 24, 20243,132.003,155.003,106.003,121.003,084.04410,500
Jul 23, 20243,154.003,171.003,137.003,153.003,115.66224,100
Jul 22, 20243,160.003,162.003,125.003,140.003,102.81243,500
Jul 19, 20243,170.003,181.003,150.003,163.003,125.54220,700
Jul 18, 20243,169.003,205.003,162.003,178.003,140.36182,000
Jul 17, 20243,280.003,280.003,184.003,196.003,158.15426,500
Jul 16, 20243,245.003,282.003,234.003,255.003,216.45300,100
Jul 12, 20243,227.003,251.003,208.003,230.003,191.74272,900
Jul 11, 20243,250.003,299.003,241.003,264.003,225.34603,800
Jul 10, 20243,222.003,235.003,197.003,232.003,193.72461,000
Jul 9, 20243,200.003,231.003,194.003,222.003,183.84313,200
Jul 8, 20243,200.003,215.003,162.003,200.003,162.10343,100
Jul 5, 20243,244.003,259.003,183.003,186.003,148.27417,900
Jul 4, 20243,248.003,255.003,211.003,244.003,205.58369,200
Jul 3, 20243,203.003,230.003,187.003,229.003,190.76378,900
Jul 2, 20243,190.003,238.003,188.003,214.003,175.93501,100
Jul 1, 20243,219.003,232.003,195.003,202.003,164.08432,500
Jun 28, 20243,266.003,277.003,202.003,203.003,165.06755,600
Jun 27, 20243,279.003,303.003,264.003,280.003,241.15420,300
Jun 26, 20243,270.003,312.003,259.003,298.003,258.94400,600
Jun 25, 20243,261.003,283.003,238.003,268.003,229.29295,900
Jun 24, 20243,290.003,304.003,251.003,257.003,218.42287,300
Jun 21, 20243,311.003,344.003,268.003,277.003,238.19382,800
Jun 20, 20243,300.003,300.003,242.003,283.003,244.12276,500
Jun 19, 20243,329.003,358.003,270.003,301.003,261.90463,700
Jun 18, 20243,376.003,384.003,333.003,342.003,302.42428,900
Jun 17, 20243,404.003,422.003,346.003,350.003,310.32524,600
Jun 14, 20243,348.003,448.003,348.003,448.003,407.16624,100
Jun 13, 20243,398.003,398.003,326.003,335.003,295.50667,600
Jun 12, 20243,406.003,412.003,372.003,404.003,363.68433,900
Jun 11, 20243,400.003,476.003,384.003,391.003,350.841,056,700
Jun 10, 20243,270.003,307.003,244.003,307.003,267.83424,800
Jun 7, 20243,312.003,325.003,250.003,256.003,217.44375,400
Jun 6, 20243,331.003,337.003,286.003,311.003,271.79425,100
Jun 5, 20243,363.003,379.003,285.003,292.003,253.01766,300
Jun 4, 20243,406.003,421.003,370.003,390.003,349.85790,300
Jun 3, 20243,351.003,401.003,351.003,391.003,350.84659,100
May 31, 20243,300.003,353.003,276.003,348.003,308.351,155,800
May 30, 20243,197.003,292.003,179.003,264.003,225.34737,300
May 29, 20243,242.003,265.003,222.003,235.003,196.69619,700
May 28, 20243,189.003,227.003,182.003,209.003,170.99475,000
May 27, 20243,100.003,182.003,100.003,174.003,136.41577,800
May 24, 20243,084.003,116.003,072.003,096.003,059.33748,500
May 23, 20243,080.003,091.003,028.003,091.003,054.39471,000

Related Tickers

1926.T Raito Kogyo Co., Ltd.
2,778.00
+1.57%
 
1948.T The Kodensha Co., Ltd.
2,150.00
+0.56%
 
1946.T Toenec Corporation
1,127.00
+0.54%
 
1945.T Tokyo Energy & Systems Inc.
1,184.00
+0.85%
 
1921.T Tomoe Corporation
1,299.00
-0.54%
 
1942.T Kandenko Co.,Ltd.
2,916.00
+2.08%
 
1949.T Sumitomo Densetsu Co.,Ltd.
5,920.00
+2.25%
 
1941.T Chudenko Corporation
3,355.00
+0.45%
 
1938.T Nippon Rietec Co.,Ltd.
1,659.00
+0.67%
 
1939.T Yondenko Corporation
1,283.00
+0.23%