Comparing Back to the side-by-side chart ↗
KINDEN CORPORATION (1944.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6354.00 | 6458.00 | 6342.00 | 6447.00 | +3.04% | 522,200 |
| 2026-10-15 | 6500.00 | 6500.00 | 6233.00 | 6257.00 | -4.78% | 631,400 |
| 2026-10-14 | 6650.00 | 6667.00 | 6557.00 | 6571.00 | -0.90% | 460,800 |
| 2026-10-13 | 6657.00 | 6687.00 | 6568.00 | 6631.00 | +0.48% | 695,600 |
| 2026-10-09 | 6580.00 | 6647.00 | 6483.00 | 6599.00 | +0.29% | 1,032,300 |
| 2026-10-08 | 6814.00 | 6866.00 | 6580.00 | 6580.00 | -3.97% | 726,900 |
| 2026-10-07 | 6907.00 | 6966.00 | 6846.00 | 6852.00 | -0.23% | 621,100 |
| 2026-10-06 | 6902.00 | 6906.00 | 6825.00 | 6868.00 | +0.12% | 491,300 |
| 2026-10-05 | 6855.00 | 6910.00 | 6783.00 | 6860.00 | +0.32% | 603,400 |
| 2026-10-02 | 6851.00 | 6873.00 | 6790.00 | 6838.00 | +0.07% | 445,900 |
| 2026-10-01 | 6890.00 | 6890.00 | 6727.00 | 6833.00 | -0.09% | 476,300 |
| 2026-09-30 | 6750.00 | 6845.00 | 6713.00 | 6839.00 | +2.46% | 576,500 |
| 2026-09-29 | 6750.00 | 6797.00 | 6635.00 | 6675.00 | -3.50% | 632,200 |
| 2026-09-28 | 7064.00 | 7083.00 | 6917.00 | 6917.00 | -1.12% | 537,700 |
| 2026-09-25 | 7032.00 | 7037.00 | 6913.00 | 6995.00 | -0.23% | 503,400 |
| 2026-09-24 | 6922.00 | 7052.00 | 6890.00 | 7011.00 | +1.18% | 565,100 |
| 2026-09-18 | 6970.00 | 7008.00 | 6897.00 | 6929.00 | -1.01% | 842,000 |
| 2026-09-17 | 6999.00 | 7043.00 | 6962.00 | 7000.00 | +1.91% | 384,500 |
| 2026-09-16 | 6809.00 | 6919.00 | 6809.00 | 6869.00 | +1.84% | 374,800 |
| 2026-09-15 | 6783.00 | 6809.00 | 6714.00 | 6745.00 | -0.59% | 331,800 |
| 2026-09-14 | 6701.00 | 6845.00 | 6682.00 | 6785.00 | +0.43% | 373,700 |
| 2026-09-11 | 6687.00 | 6837.00 | 6682.00 | 6756.00 | -1.90% | 517,500 |
| 2026-09-10 | 7032.00 | 7080.00 | 6879.00 | 6887.00 | -3.72% | 553,000 |
| 2026-09-09 | 7055.00 | 7202.00 | 7036.00 | 7153.00 | +0.42% | 823,500 |
| 2026-09-08 | 7120.00 | 7218.00 | 7034.00 | 7123.00 | -0.85% | 529,300 |
| 2026-09-07 | 7149.00 | 7233.00 | 7099.00 | 7184.00 | +1.94% | 669,700 |
| 2026-09-04 | 7020.00 | 7088.00 | 6972.00 | 7047.00 | -0.37% | 423,100 |
| 2026-09-03 | 7085.00 | 7096.00 | 6997.00 | 7073.00 | +1.07% | 541,000 |
| 2026-09-02 | 7160.00 | 7245.00 | 6984.00 | 6998.00 | -3.71% | 616,700 |
| 2026-09-01 | 7053.00 | 7320.00 | 7033.00 | 7268.00 | +3.65% | 891,300 |
| 2026-08-31 | 6796.00 | 7012.00 | 6755.00 | 7012.00 | +2.56% | 779,500 |
| 2026-08-28 | 6901.00 | 6935.00 | 6834.00 | 6837.00 | -1.98% | 1,153,000 |
| 2026-08-27 | 6961.00 | 6983.00 | 6924.00 | 6975.00 | +0.36% | 465,000 |
| 2026-08-26 | 6902.00 | 6981.00 | 6902.00 | 6950.00 | +1.30% | 525,600 |
| 2026-08-25 | 6838.00 | 6900.00 | 6824.00 | 6861.00 | +0.60% | 529,400 |
| 2026-08-24 | 6590.00 | 6848.00 | 6570.00 | 6820.00 | +2.00% | 612,800 |
| 2026-08-21 | 6663.00 | 6690.00 | 6604.00 | 6686.00 | -0.21% | 442,200 |
| 2026-08-20 | 6570.00 | 6714.00 | 6551.00 | 6700.00 | +1.98% | 803,800 |
| 2026-08-19 | 6680.00 | 6689.00 | 6540.00 | 6570.00 | -4.17% | 994,400 |
| 2026-08-18 | 7040.00 | 7044.00 | 6852.00 | 6856.00 | -3.20% | 636,700 |
| 2026-08-17 | 7008.00 | 7155.00 | 6977.00 | 7083.00 | +2.47% | 604,900 |
| 2026-08-14 | 6902.00 | 6958.00 | 6865.00 | 6912.00 | -0.12% | 592,300 |
| 2026-08-13 | 6887.00 | 6954.00 | 6814.00 | 6920.00 | +1.44% | 601,100 |
| 2026-08-12 | 6732.00 | 6824.00 | 6661.00 | 6822.00 | +1.74% | 895,700 |
| 2026-08-10 | 6930.00 | 6932.00 | 6669.00 | 6705.00 | -3.82% | 1,627,100 |
| 2026-08-07 | 7158.00 | 7171.00 | 6904.00 | 6971.00 | -3.21% | 1,060,100 |
| 2026-08-06 | 7350.00 | 7489.00 | 7131.00 | 7202.00 | -1.61% | 782,100 |
| 2026-08-05 | 7350.00 | 7350.00 | 7190.00 | 7320.00 | +2.26% | 715,500 |
| 2026-08-04 | 6979.00 | 7179.00 | 6957.00 | 7158.00 | +2.80% | 686,000 |
| 2026-08-03 | 7079.00 | 7089.00 | 6852.00 | 6963.00 | -1.79% | 992,600 |
| 2026-07-31 | 7450.00 | 7583.00 | 7051.00 | 7090.00 | -1.57% | 1,541,600 |
| 2026-07-30 | 7003.00 | 7390.00 | 6991.00 | 7203.00 | +0.01% | 3,924,000 |
| 2026-07-29 | 7510.00 | 7655.00 | 7114.00 | 7202.00 | -6.42% | 1,803,400 |
| 2026-07-28 | 7750.00 | 7862.00 | 7548.00 | 7696.00 | -1.27% | 1,649,000 |
| 2026-07-27 | 7774.00 | 7838.00 | 7459.00 | 7795.00 | +4.29% | 1,175,200 |
| 2026-07-24 | 7310.00 | 7520.00 | 7269.00 | 7474.00 | +1.07% | 649,900 |
| 2026-07-23 | 7367.00 | 7512.00 | 7340.00 | 7395.00 | +0.75% | 684,200 |
| 2026-07-22 | 7260.00 | 7434.00 | 7211.00 | 7340.00 | +1.72% | 659,500 |
| 2026-07-21 | 7083.00 | 7260.00 | 7036.00 | 7216.00 | +1.86% | 770,200 |
| 2026-07-17 | 7244.00 | 7347.00 | 6951.00 | 7084.00 | -4.15% | 750,600 |
| 2026-07-16 | 7536.00 | 7579.00 | 7387.00 | 7391.00 | -2.14% | 441,800 |
| 2026-07-15 | 7445.00 | 7564.00 | 7377.00 | 7553.00 | +2.43% | 420,700 |
| 2026-07-14 | 7425.00 | 7450.00 | 7277.00 | 7374.00 | -0.18% | 460,700 |
| 2026-07-13 | 7620.00 | 7675.00 | 7316.00 | 7387.00 | -3.24% | 526,300 |
| 2026-07-10 | 7737.00 | 7880.00 | 7634.00 | 7634.00 | -0.88% | 462,200 |
| 2026-07-09 | 7750.00 | 7883.00 | 7667.00 | 7702.00 | -1.16% | 445,500 |
| 2026-07-08 | 8026.00 | 8130.00 | 7754.00 | 7792.00 | -4.30% | 809,300 |
| 2026-07-07 | 8015.00 | 8246.00 | 7972.00 | 8142.00 | +1.29% | 624,200 |
| 2026-07-06 | 8010.00 | 8107.00 | 7957.00 | 8038.00 | +1.29% | 570,300 |
| 2026-07-03 | 7931.00 | 7980.00 | 7799.00 | 7936.00 | +1.26% | 612,500 |
| 2026-07-02 | 7755.00 | 7930.00 | 7597.00 | 7837.00 | +0.36% | 558,600 |
| 2026-07-01 | 8011.00 | 8077.00 | 7777.00 | 7809.00 | -1.72% | 409,100 |
| 2026-06-30 | 8077.00 | 8094.00 | 7920.00 | 7946.00 | -1.05% | 467,000 |
| 2026-06-29 | 8090.00 | 8189.00 | 7930.00 | 8030.00 | -0.80% | 487,500 |
| 2026-06-26 | 8224.00 | 8263.00 | 8041.00 | 8095.00 | -0.82% | 722,300 |
| 2026-06-25 | 8500.00 | 8500.00 | 8155.00 | 8162.00 | -0.57% | 873,000 |
| 2026-06-24 | 8141.00 | 8412.00 | 8133.00 | 8209.00 | +1.68% | 837,100 |
| 2026-06-23 | 8499.00 | 8572.00 | 8061.00 | 8073.00 | -3.51% | 1,026,000 |
| 2026-06-22 | 8179.00 | 8382.00 | 8073.00 | 8367.00 | +1.15% | 924,600 |
| 2026-06-19 | 8114.00 | 8317.00 | 8030.00 | 8272.00 | +3.87% | 2,174,500 |
| 2026-06-18 | 7870.00 | 8060.00 | 7707.00 | 7964.00 | +2.93% | 1,013,300 |
| 2026-06-17 | 7670.00 | 7829.00 | 7650.00 | 7737.00 | +6.06% | 1,222,400 |
| 2026-06-16 | 7370.00 | 7375.00 | 7243.00 | 7295.00 | -0.12% | 799,100 |
| 2026-06-15 | 7080.00 | 7342.00 | 7080.00 | 7304.00 | +7.73% | 842,500 |
| 2026-06-12 | 6934.00 | 6982.00 | 6750.00 | 6780.00 | -0.75% | 566,200 |
| 2026-06-11 | 6778.00 | 6844.00 | 6653.00 | 6831.00 | -1.23% | 688,000 |
| 2026-06-10 | 7098.00 | 7214.00 | 6900.00 | 6916.00 | -1.68% | 839,500 |
| 2026-06-09 | 6833.00 | 7090.00 | 6826.00 | 7034.00 | +4.02% | 1,006,600 |
| 2026-06-08 | 6521.00 | 6816.00 | 6495.00 | 6762.00 | +2.13% | 994,600 |
| 2026-06-05 | 6500.00 | 6672.00 | 6471.00 | 6621.00 | +0.88% | 860,000 |
| 2026-06-04 | 6503.00 | 6608.00 | 6451.00 | 6563.00 | +0.46% | 771,200 |
| 2026-06-03 | 6770.00 | 6804.00 | 6533.00 | 6533.00 | -3.60% | 1,067,000 |
| 2026-06-02 | 6723.00 | 6817.00 | 6571.00 | 6777.00 | -0.67% | 709,800 |
| 2026-06-01 | 7180.00 | 7211.00 | 6823.00 | 6823.00 | -4.96% | 640,800 |
| 2026-05-29 | 7230.00 | 7261.00 | 7090.00 | 7179.00 | -0.77% | 1,122,700 |
| 2026-05-28 | 7052.00 | 7305.00 | 7027.00 | 7235.00 | +2.62% | 837,100 |
| 2026-05-27 | 7300.00 | 7342.00 | 7050.00 | 7050.00 | -2.84% | 528,200 |
| 2026-05-26 | 7206.00 | 7384.00 | 7088.00 | 7256.00 | +0.82% | 594,500 |
| 2026-05-25 | 6871.00 | 7244.00 | 6850.00 | 7197.00 | +5.87% | 780,200 |
| 2026-05-22 | 6919.00 | 6930.00 | 6720.00 | 6798.00 | -0.31% | 704,100 |
| 2026-05-21 | 6928.00 | 6948.00 | 6793.00 | 6819.00 | +1.35% | 638,800 |
| 2026-05-20 | 7009.00 | 7050.00 | 6650.00 | 6728.00 | -4.57% | 1,007,200 |
| 2026-05-19 | 6900.00 | 7050.00 | 6790.00 | 7050.00 | +1.94% | 806,000 |
| 2026-05-18 | 7423.00 | 7440.00 | 6905.00 | 6916.00 | -7.27% | 910,100 |
| 2026-05-15 | 7774.00 | 7815.00 | 7354.00 | 7458.00 | -3.42% | 761,700 |
| 2026-05-14 | 7988.00 | 8005.00 | 7695.00 | 7722.00 | -3.41% | 664,500 |
| 2026-05-13 | 8028.00 | 8207.00 | 7973.00 | 7995.00 | -1.70% | 818,700 |
| 2026-05-12 | 8300.00 | 8422.00 | 8133.00 | 8133.00 | -1.13% | 705,800 |
| 2026-05-11 | 8250.00 | 8386.00 | 8180.00 | 8226.00 | -1.01% | 702,000 |
| 2026-05-08 | 8306.00 | 8422.00 | 8173.00 | 8310.00 | -2.52% | 880,100 |
| 2026-05-07 | 8263.00 | 8525.00 | 8218.00 | 8525.00 | +4.73% | 1,596,700 |
| 2026-05-01 | 8290.00 | 8324.00 | 8082.00 | 8140.00 | -2.89% | 1,274,000 |
| 2026-04-30 | 7949.00 | 8382.00 | 7824.00 | 8382.00 | +5.67% | 3,084,200 |
| 2026-04-28 | 7932.00 | 7932.00 | 7932.00 | 7932.00 | +14.43% | 279,100 |
| 2026-04-27 | 7063.00 | 7094.00 | 6830.00 | 6932.00 | -3.90% | 1,689,400 |
| 2026-04-24 | 7141.00 | 7241.00 | 7116.00 | 7213.00 | +1.09% | 548,900 |
| 2026-04-23 | 7019.00 | 7189.00 | 6986.00 | 7135.00 | +1.91% | 722,400 |
| 2026-04-22 | 7016.00 | 7042.00 | 6911.00 | 7001.00 | -0.19% | 479,700 |
| 2026-04-21 | 7099.00 | 7124.00 | 6998.00 | 7014.00 | -1.20% | 471,300 |
| 2026-04-20 | 7151.00 | 7196.00 | 7004.00 | 7099.00 | +0.61% | 300,300 |
| 2026-04-17 | 7040.00 | 7150.00 | 7009.00 | 7056.00 | -0.80% | 660,000 |
| 2026-04-16 | 6980.00 | 7148.00 | 6905.00 | 7113.00 | +3.04% | 755,800 |
| 2026-04-15 | 7340.00 | 7369.00 | 6902.00 | 6903.00 | -5.76% | 1,116,300 |
| 2026-04-14 | 7428.00 | 7498.00 | 7323.00 | 7325.00 | +0.30% | 418,400 |
| 2026-04-13 | 7305.00 | 7449.00 | 7222.00 | 7303.00 | -1.66% | 354,200 |
| 2026-04-10 | 7431.00 | 7500.00 | 7372.00 | 7426.00 | -0.30% | 349,900 |
| 2026-04-09 | 7458.00 | 7520.00 | 7370.00 | 7448.00 | +0.70% | 363,400 |
| 2026-04-08 | 7418.00 | 7426.00 | 7266.00 | 7396.00 | +3.83% | 528,800 |
| 2026-04-07 | 7082.00 | 7170.00 | 7036.00 | 7123.00 | +0.07% | 326,700 |
| 2026-04-06 | 7172.00 | 7219.00 | 7118.00 | 7118.00 | -1.02% | 246,100 |
| 2026-04-03 | 7252.00 | 7297.00 | 7169.00 | 7191.00 | +0.66% | 288,000 |
| 2026-04-02 | 7400.00 | 7461.00 | 7144.00 | 7144.00 | -2.30% | 371,300 |
| 2026-04-01 | 7307.00 | 7342.00 | 7178.00 | 7312.00 | +4.88% | 371,000 |
| 2026-03-31 | 6866.00 | 7119.00 | 6834.00 | 6972.00 | -2.02% | 531,400 |
| 2026-03-30 | 6804.00 | 7160.00 | 6803.00 | 7116.00 | -2.10% | 527,500 |
| 2026-03-27 | 7245.00 | 7320.00 | 7140.00 | 7269.00 | -1.58% | 679,300 |
| 2026-03-26 | 7400.00 | 7467.00 | 7266.00 | 7386.00 | -0.47% | 552,300 |
| 2026-03-25 | 7362.00 | 7465.00 | 7321.00 | 7421.00 | +2.90% | 579,500 |
| 2026-03-24 | 7137.00 | 7212.00 | 7052.00 | 7212.00 | +3.96% | 572,500 |
| 2026-03-23 | 6945.00 | 7030.00 | 6763.00 | 6937.00 | -5.10% | 735,400 |
| 2026-03-19 | 7485.00 | 7503.00 | 7300.00 | 7310.00 | -4.26% | 683,300 |
| 2026-03-18 | 7547.00 | 7656.00 | 7465.00 | 7635.00 | +1.83% | 589,500 |
| 2026-03-17 | 7449.00 | 7578.00 | 7437.00 | 7498.00 | +1.50% | 570,100 |
| 2026-03-16 | 7493.00 | 7496.00 | 7326.00 | 7387.00 | -1.85% | 665,500 |
| 2026-03-13 | 7335.00 | 7615.00 | 7301.00 | 7526.00 | +0.56% | 687,700 |
| 2026-03-12 | 7541.00 | 7603.00 | 7435.00 | 7484.00 | -2.69% | 434,800 |
| 2026-03-11 | 7641.00 | 7790.00 | 7641.00 | 7691.00 | +1.48% | 623,100 |
| 2026-03-10 | 7528.00 | 7676.00 | 7507.00 | 7579.00 | +3.26% | 667,400 |
| 2026-03-09 | 7392.00 | 7509.00 | 7194.00 | 7340.00 | -7.19% | 941,200 |
| 2026-03-06 | 7930.00 | 8009.00 | 7790.00 | 7909.00 | -2.77% | 607,000 |
| 2026-03-05 | 8365.00 | 8407.00 | 8065.00 | 8134.00 | -0.32% | 906,400 |
| 2026-03-04 | 8162.00 | 8280.00 | 7980.00 | 8160.00 | -1.83% | 978,700 |
| 2026-03-03 | 8440.00 | 8580.00 | 8270.00 | 8312.00 | -0.94% | 522,100 |
| 2026-03-02 | 8140.00 | 8415.00 | 8122.00 | 8391.00 | -1.14% | 564,100 |
| 2026-02-27 | 8255.00 | 8537.00 | 8243.00 | 8488.00 | +1.90% | 644,100 |
| 2026-02-26 | 8200.00 | 8515.00 | 8159.00 | 8330.00 | +2.16% | 645,200 |
| 2026-02-25 | 8181.00 | 8285.00 | 7953.00 | 8154.00 | -0.75% | 750,800 |
| 2026-02-24 | 8203.00 | 8253.00 | 8000.00 | 8216.00 | +1.63% | 708,500 |
| 2026-02-20 | 8050.00 | 8107.00 | 7910.00 | 8084.00 | +0.29% | 735,300 |
| 2026-02-19 | 8001.00 | 8083.00 | 7962.00 | 8061.00 | -0.42% | 696,300 |
| 2026-02-18 | 8000.00 | 8156.00 | 7949.00 | 8095.00 | +1.15% | 651,000 |
| 2026-02-17 | 7939.00 | 8048.00 | 7830.00 | 8003.00 | +1.55% | 571,000 |
| 2026-02-16 | 8012.00 | 8029.00 | 7792.00 | 7881.00 | -1.89% | 789,000 |
| 2026-02-13 | 8185.00 | 8228.00 | 7855.00 | 8033.00 | -3.88% | 915,600 |
| 2026-02-12 | 7969.00 | 8357.00 | 7945.00 | 8357.00 | +5.77% | 1,086,300 |
| 2026-02-10 | 7892.00 | 7967.00 | 7812.00 | 7901.00 | +0.20% | 729,400 |
| 2026-02-09 | 7550.00 | 7896.00 | 7447.00 | 7885.00 | +8.06% | 1,377,600 |
| 2026-02-06 | 7050.00 | 7342.00 | 7034.00 | 7297.00 | +4.09% | 649,100 |
| 2026-02-05 | 7045.00 | 7172.00 | 6879.00 | 7010.00 | +1.04% | 880,600 |
| 2026-02-04 | 6952.00 | 6997.00 | 6719.00 | 6938.00 | +0.52% | 891,000 |
| 2026-02-03 | 6750.00 | 6943.00 | 6693.00 | 6902.00 | +3.79% | 966,400 |
| 2026-02-02 | 6996.00 | 6996.00 | 6570.00 | 6650.00 | -2.75% | 1,603,300 |
| 2026-01-30 | 6900.00 | 7040.00 | 6771.00 | 6838.00 | -9.57% | 1,997,400 |
| 2026-01-29 | 7401.00 | 7663.00 | 7184.00 | 7562.00 | +1.54% | 1,443,300 |
| 2026-01-28 | 7450.00 | 7509.00 | 7376.00 | 7447.00 | -0.51% | 485,200 |
| 2026-01-27 | 7490.00 | 7542.00 | 7388.00 | 7485.00 | -0.76% | 592,100 |
| 2026-01-26 | 7550.00 | 7650.00 | 7501.00 | 7542.00 | -1.75% | 614,700 |
| 2026-01-23 | 7573.00 | 7680.00 | 7555.00 | 7676.00 | +1.21% | 595,000 |
| 2026-01-22 | 7577.00 | 7634.00 | 7500.00 | 7584.00 | +0.45% | 630,000 |
| 2026-01-21 | 7411.00 | 7608.00 | 7382.00 | 7550.00 | +0.98% | 464,600 |
| 2026-01-20 | 7554.00 | 7575.00 | 7391.00 | 7477.00 | -0.93% | 554,500 |
| 2026-01-19 | 7521.00 | 7568.00 | 7426.00 | 7547.00 | -0.07% | 615,300 |
| 2026-01-16 | 7430.00 | 7552.00 | 7384.00 | 7552.00 | +1.71% | 404,700 |
| 2026-01-15 | 7440.00 | 7499.00 | 7403.00 | 7425.00 | -0.20% | 453,800 |
| 2026-01-14 | 7408.00 | 7475.00 | 7316.00 | 7440.00 | +0.05% | 564,200 |
| 2026-01-13 | 7425.00 | 7476.00 | 7316.00 | 7436.00 | +2.78% | 508,500 |
| 2026-01-09 | 7145.00 | 7259.00 | 7044.00 | 7235.00 | +0.21% | 517,700 |
| 2026-01-08 | 7100.00 | 7259.00 | 7100.00 | 7220.00 | +1.42% | 364,300 |
| 2026-01-07 | 7060.00 | 7209.00 | 7060.00 | 7119.00 | -1.26% | 443,600 |
| 2026-01-06 | 7015.00 | 7224.00 | 7013.00 | 7210.00 | +2.84% | 436,100 |
| 2026-01-05 | 6922.00 | 7024.00 | 6897.00 | 7011.00 | +3.21% | 456,400 |
| 2025-12-30 | 6867.00 | 6911.00 | 6793.00 | 6793.00 | -1.22% | 357,100 |
| 2025-12-29 | 6909.00 | 6942.00 | 6817.00 | 6877.00 | +0.15% | 332,700 |
| 2025-12-26 | 6894.00 | 6907.00 | 6843.00 | 6867.00 | -0.03% | 297,400 |
| 2025-12-25 | 6910.00 | 6910.00 | 6829.00 | 6869.00 | +0.10% | 137,300 |
| 2025-12-24 | 6920.00 | 6985.00 | 6843.00 | 6862.00 | -0.59% | 276,100 |
| 2025-12-23 | 6879.00 | 6927.00 | 6798.00 | 6903.00 | +0.33% | 306,000 |
| 2025-12-22 | 6900.00 | 6940.00 | 6869.00 | 6880.00 | +0.28% | 412,000 |
| 2025-12-19 | 6745.00 | 6893.00 | 6702.00 | 6861.00 | +3.78% | 667,800 |
| 2025-12-18 | 6604.00 | 6674.00 | 6585.00 | 6611.00 | -0.38% | 291,900 |
| 2025-12-17 | 6727.00 | 6744.00 | 6575.00 | 6636.00 | -1.41% | 435,500 |
| 2025-12-16 | 6945.00 | 6945.00 | 6731.00 | 6731.00 | -1.91% | 443,700 |
| 2025-12-15 | 6840.00 | 6927.00 | 6820.00 | 6862.00 | -0.42% | 376,600 |
| 2025-12-12 | 6769.00 | 6903.00 | 6700.00 | 6891.00 | +2.90% | 534,000 |
| 2025-12-11 | 6847.00 | 6951.00 | 6626.00 | 6697.00 | -0.74% | 855,100 |
| 2025-12-10 | 6697.00 | 6747.00 | 6604.00 | 6747.00 | +3.13% | 628,700 |
| 2025-12-09 | 6565.00 | 6616.00 | 6478.00 | 6542.00 | +0.14% | 329,600 |
| 2025-12-08 | 6494.00 | 6577.00 | 6467.00 | 6533.00 | +1.51% | 348,700 |
| 2025-12-05 | 6496.00 | 6522.00 | 6424.00 | 6436.00 | -0.68% | 378,900 |
| 2025-12-04 | 6481.00 | 6528.00 | 6424.00 | 6480.00 | +0.02% | 444,000 |
| 2025-12-03 | 6368.00 | 6533.00 | 6340.00 | 6479.00 | +2.03% | 490,200 |
| 2025-12-02 | 6364.00 | 6421.00 | 6280.00 | 6350.00 | -0.95% | 356,400 |
| 2025-12-01 | 6554.00 | 6583.00 | 6411.00 | 6411.00 | -1.13% | 470,700 |
| 2025-11-28 | 6412.00 | 6524.00 | 6343.00 | 6484.00 | +0.59% | 433,700 |
| 2025-11-27 | 6402.00 | 6531.00 | 6394.00 | 6446.00 | +0.86% | 764,200 |
| 2025-11-26 | 6250.00 | 6391.00 | 6227.00 | 6391.00 | +0.95% | 573,100 |
| 2025-11-25 | 6249.00 | 6416.00 | 6210.00 | 6331.00 | -0.28% | 389,500 |
| 2025-11-21 | 6261.00 | 6372.00 | 6257.00 | 6349.00 | +0.51% | 399,400 |
| 2025-11-20 | 6300.00 | 6376.00 | 6239.00 | 6317.00 | +2.07% | 343,500 |
| 2025-11-19 | 6201.00 | 6256.00 | 6145.00 | 6189.00 | +0.31% | 450,400 |
| 2025-11-18 | 6231.00 | 6300.00 | 6110.00 | 6170.00 | -2.23% | 425,900 |
| 2025-11-17 | 6185.00 | 6323.00 | 6159.00 | 6311.00 | +1.68% | 438,100 |
| 2025-11-14 | 6275.00 | 6310.00 | 6154.00 | 6207.00 | -2.83% | 409,200 |
| 2025-11-13 | 6197.00 | 6445.00 | 6195.00 | 6388.00 | +3.08% | 524,800 |
| 2025-11-12 | 6207.00 | 6265.00 | 6170.00 | 6197.00 | -0.10% | 313,200 |
| 2025-11-11 | 6255.00 | 6288.00 | 6155.00 | 6203.00 | +0.45% | 405,000 |
| 2025-11-10 | 6226.00 | 6245.00 | 6162.00 | 6175.00 | -0.99% | 554,200 |
| 2025-11-07 | 6223.00 | 6267.00 | 6185.00 | 6237.00 | -0.87% | 406,200 |
| 2025-11-06 | 6200.00 | 6362.00 | 6160.00 | 6292.00 | +2.08% | 466,800 |
| 2025-11-05 | 6190.00 | 6222.00 | 6000.00 | 6164.00 | -1.61% | 852,100 |
| 2025-11-04 | 6158.00 | 6396.00 | 6132.00 | 6265.00 | +1.41% | 629,600 |
| 2025-10-31 | 6077.00 | 6194.00 | 6059.00 | 6178.00 | +2.18% | 755,600 |
| 2025-10-30 | 6158.00 | 6280.00 | 5911.00 | 6046.00 | -1.82% | 1,639,100 |
| 2025-10-29 | 5998.00 | 6158.00 | 5967.00 | 6158.00 | +19.39% | 1,475,800 |
| 2025-10-28 | 5376.00 | 5384.00 | 5150.00 | 5158.00 | -3.79% | 835,400 |
| 2025-10-27 | 5290.00 | 5390.00 | 5290.00 | 5361.00 | +1.40% | 476,100 |
| 2025-10-24 | 5273.00 | 5310.00 | 5216.00 | 5287.00 | +0.44% | 282,100 |
| 2025-10-23 | 5150.00 | 5280.00 | 5150.00 | 5264.00 | +0.96% | 257,000 |
| 2025-10-22 | 5164.00 | 5218.00 | 5113.00 | 5214.00 | +1.60% | 346,100 |
| 2025-10-21 | 5117.00 | 5193.00 | 5059.00 | 5132.00 | -0.06% | 274,100 |
| 2025-10-20 | 5179.00 | 5187.00 | 5101.00 | 5135.00 | +0.57% | 392,500 |
| 2025-10-17 | 5120.00 | 5190.00 | 5075.00 | 5106.00 | -1.33% | 502,100 |
| 2025-10-16 | 5166.00 | 5188.00 | 5119.00 | 5175.00 | +0.92% | 393,800 |
| 2025-10-15 | 5105.00 | 5144.00 | 5087.00 | 5128.00 | +1.40% | 347,700 |
| 2025-10-14 | 5030.00 | 5136.00 | 4997.00 | 5057.00 | -0.37% | 373,900 |
| 2025-10-10 | 5110.00 | 5122.00 | 5051.00 | 5076.00 | -1.95% | 488,000 |
| 2025-10-09 | 5132.00 | 5186.00 | 5118.00 | 5177.00 | +0.43% | 297,700 |
| 2025-10-08 | 5134.00 | 5282.00 | 5128.00 | 5155.00 | +0.41% | 335,300 |
| 2025-10-07 | 5213.00 | 5235.00 | 5123.00 | 5134.00 | -1.84% | 299,300 |
| 2025-10-06 | 5151.00 | 5279.00 | 5092.00 | 5230.00 | +3.75% | 556,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+22.63%). Pire mois : Mars (-6.55%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de KINDEN CORPORATION (1944.T) ?
6447.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 1944.T ?
Plus haut à 8580.00 et plus bas à 5059.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de KINDEN CORPORATION ?
Historiquement, le mois le plus fort de 1944.T a été Oct (moyenne +22.63%) et le plus faible Mars (moyenne -6.55%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.