Kadant

KAI
🏛️ usa →
297.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 178.38 179.40 175.66 177.63 0.0M
2022-12-29 176.66 180.62 174.17 179.39 0.0M
2022-12-28 177.29 179.09 173.61 173.62 0.0M
2022-12-27 177.12 177.95 175.50 177.36 0.0M
2022-12-23 174.64 177.87 173.29 177.01 0.0M
2022-12-22 177.85 177.85 172.06 174.40 0.0M
2022-12-21 177.50 180.04 175.70 178.52 0.1M
2022-12-20 173.41 177.03 172.36 176.38 0.0M
2022-12-19 176.09 176.66 171.02 172.45 0.1M
2022-12-16 174.96 178.20 172.71 175.99 0.1M
2022-12-15 187.23 187.23 177.18 177.34 0.1M
2022-12-14 190.37 194.63 187.75 188.45 0.1M
2022-12-13 190.88 190.88 185.48 189.21 0.1M
2022-12-12 182.19 184.63 180.05 184.54 0.0M
2022-12-09 185.85 185.85 180.92 181.05 0.1M
2022-12-08 182.97 186.32 181.30 186.29 0.1M
2022-12-07 184.54 186.45 182.62 182.62 0.1M
2022-12-06 190.00 190.95 184.74 186.34 0.0M
2022-12-05 190.15 191.22 187.41 190.61 0.0M
2022-12-02 190.66 194.15 187.23 192.36 0.0M
2022-12-01 194.23 194.93 191.21 193.81 0.0M
2022-11-30 187.48 193.04 183.34 193.04 0.1M
2022-11-29 188.39 190.81 187.13 188.39 0.0M
2022-11-28 190.17 193.12 185.91 187.32 0.0M
2022-11-25 189.18 193.35 189.18 193.32 0.0M
2022-11-23 188.61 191.80 188.61 189.41 0.0M
2022-11-22 189.79 190.47 187.08 189.52 0.1M
2022-11-21 191.74 192.46 187.75 188.57 0.0M
2022-11-18 192.82 194.96 189.53 192.77 0.0M
2022-11-17 188.18 189.58 184.84 189.13 0.1M
2022-11-16 187.83 188.86 186.20 188.72 0.0M
2022-11-15 185.10 189.54 182.16 188.03 0.1M
2022-11-14 183.23 186.14 181.89 182.50 0.0M
2022-11-11 188.05 190.11 183.85 184.81 0.1M
2022-11-10 184.46 189.27 183.19 187.86 0.1M
2022-11-09 177.67 181.16 176.08 176.95 0.1M
2022-11-08 177.94 180.23 176.75 179.05 0.1M
2022-11-07 177.09 177.79 173.31 177.69 0.0M
2022-11-04 170.72 175.44 170.72 174.61 0.0M
2022-11-03 165.87 173.06 164.70 167.74 0.0M
2022-11-02 172.47 181.45 168.43 168.70 0.1M
2022-11-01 178.59 181.03 177.38 178.54 0.0M
2022-10-31 176.34 178.74 175.67 177.95 0.0M
2022-10-28 174.45 179.13 173.87 178.16 0.0M
2022-10-27 175.07 177.39 172.54 173.21 0.1M
2022-10-26 173.31 177.35 171.69 172.61 0.0M
2022-10-25 170.16 173.68 169.31 172.58 0.0M
2022-10-24 166.89 170.58 165.48 169.49 0.0M
2022-10-21 162.30 168.32 160.54 166.88 0.0M
2022-10-20 167.09 167.10 160.14 160.65 0.0M
2022-10-19 167.19 168.09 164.53 166.81 0.0M
2022-10-18 171.49 171.49 166.89 168.65 0.0M
2022-10-17 165.57 168.90 164.66 167.73 0.1M
2022-10-14 165.39 165.40 162.20 163.98 0.1M
2022-10-13 157.27 165.56 154.19 164.59 0.0M
2022-10-12 160.28 160.86 158.46 159.64 0.0M
2022-10-11 163.63 163.85 159.45 160.61 0.1M
2022-10-10 159.68 166.43 157.13 164.93 0.1M
2022-10-07 165.81 165.81 155.24 157.98 0.1M
2022-10-06 170.00 170.58 165.47 166.61 0.1M
2022-10-05 171.85 173.10 169.42 169.75 0.1M
2022-10-04 175.15 175.15 170.81 174.33 0.1M
2022-10-03 169.70 172.93 169.70 172.24 0.0M
2022-09-30 166.29 170.54 166.29 166.81 0.0M
2022-09-29 171.13 173.75 166.31 167.25 0.1M
2022-09-28 168.08 173.62 167.81 172.32 0.1M
2022-09-27 170.40 171.76 165.70 166.98 0.0M
2022-09-26 167.35 172.03 166.38 169.18 0.1M
2022-09-23 169.08 169.34 166.63 169.05 0.0M
2022-09-22 173.06 174.92 168.43 170.83 0.0M
2022-09-21 175.59 179.88 175.59 175.59 0.0M
2022-09-20 170.62 173.96 170.62 173.92 0.0M
2022-09-19 168.03 173.50 165.37 173.03 0.0M
2022-09-16 170.23 170.48 166.43 170.28 0.1M
2022-09-15 171.36 175.37 171.36 171.91 0.0M
2022-09-14 174.14 174.22 171.08 173.45 0.0M
2022-09-13 179.50 180.89 173.83 174.65 0.0M
2022-09-12 182.33 184.39 178.21 183.65 0.0M
2022-09-09 183.95 185.42 181.62 183.11 0.0M
2022-09-08 182.58 184.99 181.04 183.93 0.0M
2022-09-07 179.69 185.21 178.33 184.98 0.0M
2022-09-06 179.20 179.20 174.79 178.54 0.0M
2022-09-02 180.88 181.30 176.75 177.69 0.0M
2022-09-01 178.95 180.09 175.50 178.83 0.0M
2022-08-31 183.60 183.60 179.41 179.43 0.0M
2022-08-30 184.54 185.88 181.25 181.97 0.0M
2022-08-29 186.37 186.50 184.09 184.69 0.0M
2022-08-26 196.94 196.94 187.38 187.70 0.0M
2022-08-25 193.93 197.08 193.93 196.61 0.0M
2022-08-24 192.82 195.56 192.06 194.16 0.0M
2022-08-23 192.11 195.72 191.53 192.33 0.0M
2022-08-22 196.10 196.91 190.97 192.93 0.0M
2022-08-19 199.88 202.63 196.12 198.69 0.1M
2022-08-18 197.89 201.36 196.71 201.02 0.0M
2022-08-17 195.40 197.69 195.40 196.86 0.0M
2022-08-16 200.28 201.16 196.10 197.42 0.0M
2022-08-15 192.15 201.51 192.15 199.88 0.0M
2022-08-12 195.28 195.43 191.56 194.36 0.0M
2022-08-11 195.70 195.84 193.06 193.17 0.0M
2022-08-10 192.44 194.20 191.41 193.37 0.1M
2022-08-09 192.39 192.49 188.45 189.09 0.1M
2022-08-08 196.71 196.71 190.42 191.35 0.0M
2022-08-05 191.42 195.05 189.52 194.82 0.0M
2022-08-04 197.25 197.35 192.35 193.93 0.0M
2022-08-03 194.82 202.58 193.56 198.89 0.0M
2022-08-02 203.17 203.28 198.92 200.20 0.0M
2022-08-01 202.57 206.80 202.57 205.13 0.0M
2022-07-29 199.92 204.58 199.07 203.85 0.0M
2022-07-28 199.50 202.04 199.22 200.91 0.0M
2022-07-27 197.82 200.66 197.40 199.39 0.0M
2022-07-26 192.87 196.80 192.87 196.60 0.0M
2022-07-25 195.64 195.64 192.93 194.16 0.0M
2022-07-22 197.80 198.96 191.83 193.96 0.0M
2022-07-21 194.33 196.13 192.34 196.13 0.1M
2022-07-20 194.18 196.39 192.60 195.35 0.0M
2022-07-19 185.85 193.46 185.85 192.48 0.0M
2022-07-18 189.46 189.46 182.70 183.36 0.0M
2022-07-15 184.49 187.19 181.24 186.99 0.0M
2022-07-14 178.22 182.10 178.20 181.58 0.0M
2022-07-13 179.01 182.82 177.35 181.01 0.0M
2022-07-12 180.26 184.87 179.65 180.66 0.0M
2022-07-11 182.26 183.32 178.30 181.90 0.1M
2022-07-08 190.29 190.29 183.80 183.80 0.0M
2022-07-07 183.47 189.66 183.47 189.03 0.0M
2022-07-06 181.10 185.70 180.03 181.71 0.0M
2022-07-05 182.73 182.73 176.88 182.09 0.0M
2022-07-01 181.57 186.02 181.31 185.51 0.0M
2022-06-30 178.46 184.64 178.46 182.35 0.0M
2022-06-29 184.56 184.56 177.84 181.02 0.0M
2022-06-28 182.05 186.71 181.43 184.22 0.0M
2022-06-27 185.36 185.36 181.30 182.44 0.0M
2022-06-24 178.92 184.65 178.00 183.94 0.1M
2022-06-23 176.34 180.05 176.34 179.20 0.0M
2022-06-22 174.21 178.16 174.21 177.20 0.0M
2022-06-21 175.46 179.78 172.94 176.40 0.0M
2022-06-17 172.63 177.29 171.66 175.04 0.1M
2022-06-16 177.34 177.34 168.43 169.23 0.1M
2022-06-15 176.89 183.47 174.51 181.28 0.1M
2022-06-14 175.45 175.50 173.01 174.39 0.0M
2022-06-13 178.61 179.80 174.30 175.78 0.0M
2022-06-10 188.37 188.37 181.61 182.16 0.0M
2022-06-09 190.49 191.00 188.77 189.82 0.0M
2022-06-08 191.11 192.23 186.84 190.62 0.0M
2022-06-07 188.80 190.94 187.48 190.60 0.0M
2022-06-06 189.69 189.86 187.18 188.83 0.0M
2022-06-03 187.02 189.49 186.34 188.64 0.0M
2022-06-02 189.12 190.60 187.48 190.35 0.0M
2022-06-01 187.28 188.86 185.15 187.09 0.0M
2022-05-31 185.45 186.66 179.90 185.10 0.0M
2022-05-27 186.56 188.91 184.70 186.01 0.0M
2022-05-26 182.86 185.40 182.86 184.09 0.0M
2022-05-25 181.72 184.26 181.55 182.71 0.0M
2022-05-24 181.70 183.95 179.32 182.84 0.0M
2022-05-23 186.62 186.62 182.75 184.15 0.0M
2022-05-20 185.20 185.36 178.25 184.04 0.0M
2022-05-19 181.46 181.84 177.63 179.01 0.0M
2022-05-18 188.57 188.97 179.36 181.09 0.0M
2022-05-17 190.61 190.61 186.44 189.21 0.0M
2022-05-16 183.30 187.69 182.37 185.86 0.0M
2022-05-13 187.01 189.29 184.15 184.94 0.0M
2022-05-12 183.61 187.75 183.32 185.71 0.1M
2022-05-11 186.59 190.06 184.88 185.61 0.0M
2022-05-10 187.29 189.00 183.09 186.59 0.0M
2022-05-09 183.01 187.07 181.48 185.41 0.0M
2022-05-06 188.26 188.34 184.33 185.29 0.0M
2022-05-05 195.30 200.07 183.98 187.74 0.0M
2022-05-04 188.00 198.65 187.96 198.64 0.0M
2022-05-03 186.57 189.17 185.51 188.27 0.0M
2022-05-02 182.62 188.77 181.85 187.52 0.0M
2022-04-29 187.02 190.00 183.78 185.00 0.0M
2022-04-28 186.05 189.42 182.18 188.74 0.0M
2022-04-27 183.40 185.81 181.20 183.82 0.1M
2022-04-26 190.39 190.39 182.85 183.94 0.0M
2022-04-25 189.40 192.97 186.86 192.43 0.0M
2022-04-22 195.62 195.62 189.95 190.18 0.0M
2022-04-21 200.18 200.18 195.27 195.84 0.0M
2022-04-20 197.12 200.00 192.42 198.02 0.0M
2022-04-19 190.25 197.29 190.25 195.40 0.0M
2022-04-18 187.50 191.59 187.50 190.32 0.0M
2022-04-14 193.08 193.08 188.69 189.18 0.0M
2022-04-13 189.65 193.21 189.65 192.46 0.0M
2022-04-12 187.82 192.22 187.21 190.46 0.0M
2022-04-11 189.28 190.37 185.01 185.68 0.0M
2022-04-08 188.90 191.68 188.85 189.81 0.0M
2022-04-07 189.08 190.01 186.93 189.74 0.0M
2022-04-06 192.03 192.03 187.79 188.23 0.0M
2022-04-05 199.90 199.90 192.39 192.94 0.0M
2022-04-04 196.94 200.17 193.34 199.25 0.0M
2022-04-01 195.93 197.89 195.16 197.30 0.0M
2022-03-31 194.69 196.49 193.59 194.19 0.0M
2022-03-30 201.25 201.25 194.40 195.31 0.0M
2022-03-29 197.74 201.38 197.74 200.52 0.0M
2022-03-28 194.96 195.77 192.13 195.14 0.0M
2022-03-25 197.72 197.72 193.14 193.75 0.0M
2022-03-24 200.00 200.00 196.51 197.21 0.0M
2022-03-23 200.52 201.24 198.24 199.21 0.0M
2022-03-22 204.72 206.89 202.10 202.16 0.0M
2022-03-21 203.41 205.77 201.99 204.57 0.0M
2022-03-18 198.79 205.32 195.10 205.23 0.1M
2022-03-17 195.93 198.54 195.93 198.21 0.0M
2022-03-16 196.13 199.94 195.04 197.91 0.0M
2022-03-15 193.91 195.23 192.17 194.75 0.0M
2022-03-14 196.81 196.87 193.05 194.60 0.0M
2022-03-11 200.18 200.29 196.79 196.81 0.0M
2022-03-10 198.39 200.16 196.40 199.93 0.0M
2022-03-09 202.54 203.41 200.83 202.22 0.0M
2022-03-08 198.09 199.90 196.55 197.60 0.0M
2022-03-07 197.04 199.12 194.21 196.72 0.0M
2022-03-04 198.78 198.78 195.54 196.75 0.0M
2022-03-03 198.98 203.69 197.00 202.22 0.0M
2022-03-02 189.82 196.77 189.61 196.50 0.1M
2022-03-01 196.01 196.01 187.36 188.93 0.0M
2022-02-28 189.28 198.23 189.28 197.35 0.1M
2022-02-25 188.63 194.60 188.55 190.43 0.1M
2022-02-24 187.54 188.54 183.84 187.84 0.1M
2022-02-23 197.00 198.12 190.20 190.57 0.0M
2022-02-22 198.00 200.90 194.88 196.82 0.0M
2022-02-18 201.61 204.60 198.62 199.36 0.0M
2022-02-17 219.99 220.00 202.00 203.05 0.0M
2022-02-16 212.20 212.95 206.84 209.89 0.0M
2022-02-15 212.55 216.72 212.36 212.86 0.0M
2022-02-14 211.85 212.20 208.49 210.71 0.0M
2022-02-11 208.61 210.96 208.61 210.00 0.1M
2022-02-10 208.94 212.20 208.94 210.28 0.0M
2022-02-09 209.98 213.32 207.59 213.11 0.0M
2022-02-08 204.25 210.08 203.29 208.61 0.0M
2022-02-07 202.04 205.95 199.98 203.42 0.0M
2022-02-04 197.44 206.98 196.01 204.06 0.0M
2022-02-03 203.50 206.91 198.49 199.39 0.0M
2022-02-02 210.08 212.18 206.65 206.65 0.0M
2022-02-01 209.04 213.99 207.25 211.13 0.0M
2022-01-31 206.20 209.94 205.11 208.98 0.0M
2022-01-28 200.83 208.70 198.61 208.08 0.0M
2022-01-27 210.37 210.37 200.86 201.31 0.0M
2022-01-26 213.18 217.34 208.74 210.02 0.1M
2022-01-25 211.06 216.69 208.00 211.79 0.1M
2022-01-24 208.00 214.99 207.02 213.02 0.1M
2022-01-21 200.99 209.78 200.99 208.75 0.1M
2022-01-20 204.66 209.10 201.82 202.35 0.0M
2022-01-19 207.44 208.07 205.37 205.94 0.0M
2022-01-18 209.09 209.09 205.13 206.09 0.0M
2022-01-14 213.83 213.83 209.16 210.59 0.0M
2022-01-13 218.32 220.67 216.17 216.34 0.0M
2022-01-12 215.14 218.13 215.00 216.54 0.0M
2022-01-11 213.62 213.62 204.39 212.49 0.1M
2022-01-10 216.34 216.34 209.92 213.09 0.0M
2022-01-07 222.40 222.40 215.85 215.96 0.0M
2022-01-06 225.39 225.39 221.54 222.77 0.0M
2022-01-05 227.70 229.50 223.45 224.21 0.0M
2022-01-04 227.39 230.74 227.39 229.16 0.0M
2022-01-03 229.76 231.30 225.56 227.78 0.0M