|
Market Closed -
Japan Exchange
14:30:00 30/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 5,894.00 JPY | -8.82% |
|
-5.74% | -13.23% |
| 10-30 | Kinden Posts Higher Fiscal H1 Net Profit; Revenue Up | MT |
| 10-01 | Kinden Completes Kodensha Acquisition, Makes It a Wholly Owned Subsidiary | MT |
Stock exchange
Japan Exchange
1944 5,894.00 ¥
-8.82%
9.92B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 1944 | 5,894.00JPY | -8.82% | 9.92B ¥ | ||
OTC Markets
| KNDEF | 44.02USD | -.--% | 4.4K $ | |
|
Börse Stuttgart
| 109 | 36.00EUR | +1.69% | 0 € | |
|
Tradegate
| 109 | 32.80EUR | -9.89% | 0 € | |
|
Deutsche Boerse AG
| 109 | 32.80PTS | -9.39% | 0 PTS | |
|
Deutsche Boerse AG
| 109 | 36.20EUR | +1.69% | 0 € | |
|
Boerse Muenchen
| 109 | 33.60EUR | -8.20% | 0 € |
Quotes 5-day view: Kinden Corporation
Delayed Quote Japan Exchange
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | JP¥6,304.00 | JP¥6,385.00 | JP¥6,369.00 | JP¥6,464.00 | JP¥5,894.00 |
| Volume | 351,500 | 444,100 | 445,400 | 1,340,100 | 1,682,800 |
| Change | +0.82% | +1.28% | -0.25% | +1.49% | -8.82% |
| Opening | JP¥6,274.00 | JP¥6,394.00 | JP¥6,474.00 | JP¥6,390.00 | JP¥6,372.00 |
| High | JP¥6,341.00 | JP¥6,397.00 | JP¥6,516.00 | JP¥6,494.00 | JP¥6,411.00 |
| Low | JP¥6,256.00 | JP¥6,309.00 | JP¥6,369.00 | JP¥6,314.00 | JP¥5,833.00 |
Performance
| 1 day | -8.82% | ||
| 1 week | -5.74% | ||
| Current month | -13.82% | ||
| 1 month | -13.82% | ||
| 3 months | -18.17% | ||
| 6 months | -29.68% | ||
| Current year | -13.23% | ||
| 1 year | -2.51% | ||
| 3 years | +179.40% | ||
| 5 years | +215.86% | ||
| 10 years | +363.00% |
Volumes
marketsDaily volume
1,682,800
Estimated daily volume
1,682,800
Avg. Volume 20 sessions
631,414
Daily volume ratio
2.67
Avg. Volume 20 sessions JPY
3,721,554,116
Avg. Volume 20 sessions USD
23,609,539.31
Record volume 1
13,107,000
Record volume 2
3,924,000
Record volume 3
3,283,000
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
969,455,245,910
Market Cap (USD)
6,154,724,316
Net sales (JPY)
750,742,000,000
Net sales (USD)
4,766,192,211
Number of employees
15,440
Sales / Employee (JPY)
48,623,187
Sales / Employee (USD)
308,691
Free-Float
66.29%
Free-Float capitalization (JPY)
650,383,102,066
Free-Float capitalization (USD)
4,129,049,494
Average Daily Capital Traded
0.38%
Indicators
Moving average 5 days
6,283.2
Moving average 20 days
6,535.1
Moving average 50 days
6,766.12
Moving average 100 days
7,096.61
Price spread / (MMA5)
+6.60%
Price spread / (MMA20)
+10.88%
Price spread / (MMA50)
+14.80%
Price spread / (MMA100)
+20.40%
RSI 9 days
48.57
RSI 14 days
45.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -8.82% | -5.74% | -2.51% | +179.40% | 6.15B | |
| -2.27% | +13.60% | +36.78% | +276.75% | 93.53B | |
| -0.59% | +2.02% | -6.70% | +5.36% | 67.2B | |
| +0.41% | +5.84% | -3.25% | +31.84% | 55.9B | |
| -7.06% | +6.19% | +27.96% | +586.76% | 43.05B | |
| -0.24% | +14.16% | -6.56% | +81.59% | 40.82B | |
| -2.71% | +4.71% | +47.75% | +288.97% | 31.4B | |
| -1.42% | +4.92% | +4.87% | +231.55% | 29.75B | |
| +0.87% | +3.33% | -17.84% | -10.06% | 28.87B | |
| -1.63% | +3.54% | +24.86% | +168.67% | 26.92B | |
| Average | -2.35% | +5.08% | +10.53% | +184.08% | 42.36B | |
| Weighted average by Cap. | -1.75% | +7.03% | +13.05% | +183.98% |
Historical Quotes: Kinden Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b09db63d.J70PCOZ-6n96SK2Ro_3hxnS19iGz-nj-j60T8e8tca8.CopYXakrnkYAKuDd9JiklQXbn0qAvh_K-NVCg4odRMNg0Vk_iBi9Gz45yg
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:30:00 | 5,894.00 | 295,000 | 1,681,600 |
| 14:24:59 | 5,879.00 | 100 | 1,386,600 |
| 14:24:58 | 5,882.00 | 500 | 1,386,500 |
| 14:24:58 | 5,890.00 | 100 | 1,386,000 |
| 14:24:57 | 5,889.00 | 100 | 1,385,900 |
| 14:24:53 | 5,885.00 | 100 | 1,385,800 |
| 14:24:53 | 5,889.00 | 100 | 1,385,700 |
| 14:24:53 | 5,888.00 | 100 | 1,385,600 |
| 14:24:53 | 5,887.00 | 100 | 1,385,500 |
| 14:24:52 | 5,884.00 | 200 | 1,385,400 |
Price Extremes
| 1 week | 5,833 |  | 6,516 |
| 1 month | 5,833 | | 6,966 |
| Current year | 5,833 | | 8,580 |
| 1 year | 5,833 | | 8,580 |
| 3 years | 2,173 | | 8,580 |
| 5 years | 1,376 | | 8,580 |
| 10 years | 1,337 | | 8,580 |
Monthly variations
Annual variations
| 2026 | -13.23% | ||
| 2025 | +123.75% | ||
| 2024 | +26.71% | ||
| 2023 | +66.62% | ||
| 2022 | -16.78% | ||
| 2021 | +2.92% | ||
| 2020 | -1.24% | ||
| 2019 | -4.28% | ||
| 2018 | -3.37% | ||
| 2017 | +26.06% | ||
| 2016 | -5.94% | ||
| 2015 | +26.74% | ||
| 2014 | +11.18% | ||
| 2013 | +95.04% | ||
| 2012 | -12.42% | ||
| 2011 | -14.13% | ||
| 2010 | -4.21% | ||
| 2009 | -3.21% | ||
| 2008 | -7.86% | ||
| 2007 | -8.83% | ||
| 2006 | -9.58% | ||
| 2005 | +39.03% | ||
| 2004 | +51.68% | ||
| 2003 | +15.30% | ||
| 2002 | -28.55% | ||
| 2001 | -6.41% | ||
| 2000 | -16.56% | ||
| 1999 | -54.31% | ||
| 1998 | +23.60% | ||
| 1997 | -5.44% | ||
| 1996 | -8.13% | ||
| 1995 | +21.00% | ||
| 1994 | +1.73% | ||
| 1993 | -9.90% | ||
| 1992 | -20.66% |
- Stock Market
- Stocks
- 1944 Stock
- Quotes Kinden Corporation
Select your edition
All financial news and data tailored to specific country editions
