CANDEAL Co.,Ltd (TYO:1446)
Japan
· Delayed Price · Currency is JPY 584.00
+1.00 (0.17%)
Mar 10, 2026, 3:30 PM JST
CANDEAL Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 586.00 | 588.00 | 584.00 | 584.00 | 584.00 | 0.17% | 34,500 |
| Mar 9, 2026 | 580.00 | 585.00 | 580.00 | 583.00 | 583.00 | -0.34% | 53,300 |
| Mar 6, 2026 | 583.00 | 588.00 | 583.00 | 585.00 | 585.00 | 0.34% | 13,300 |
| Mar 5, 2026 | 589.00 | 590.00 | 582.00 | 583.00 | 583.00 | - | 26,900 |
| Mar 4, 2026 | 587.00 | 590.00 | 581.00 | 583.00 | 583.00 | -0.85% | 25,600 |
| Mar 3, 2026 | 589.00 | 591.00 | 588.00 | 588.00 | 588.00 | -0.17% | 17,900 |
| Mar 2, 2026 | 591.00 | 591.00 | 585.00 | 589.00 | 589.00 | -0.51% | 36,100 |
| Feb 27, 2026 | 589.00 | 593.00 | 583.00 | 592.00 | 592.00 | - | 43,400 |
| Feb 26, 2026 | 593.00 | 597.00 | 590.00 | 592.00 | 592.00 | -0.34% | 61,600 |
| Feb 25, 2026 | 598.00 | 598.00 | 593.00 | 594.00 | 594.00 | -0.34% | 18,800 |
| Feb 24, 2026 | 594.00 | 596.00 | 592.00 | 596.00 | 596.00 | 0.85% | 20,100 |
| Feb 20, 2026 | 590.00 | 592.00 | 587.00 | 591.00 | 591.00 | 0.51% | 10,100 |
| Feb 19, 2026 | 590.00 | 590.00 | 587.00 | 588.00 | 588.00 | -0.34% | 7,300 |
| Feb 18, 2026 | 584.00 | 590.00 | 582.00 | 590.00 | 590.00 | 1.03% | 14,700 |
| Feb 17, 2026 | 585.00 | 585.00 | 578.00 | 584.00 | 584.00 | 0.52% | 9,900 |
| Feb 16, 2026 | 585.00 | 585.00 | 581.00 | 581.00 | 581.00 | - | 4,900 |
| Feb 13, 2026 | 585.00 | 585.00 | 577.00 | 581.00 | 581.00 | -0.34% | 11,300 |
| Feb 12, 2026 | 586.00 | 588.00 | 577.00 | 583.00 | 583.00 | -0.51% | 24,600 |
| Feb 10, 2026 | 587.00 | 589.00 | 583.00 | 586.00 | 586.00 | 0.34% | 17,500 |
| Feb 9, 2026 | 585.00 | 585.00 | 580.00 | 584.00 | 584.00 | 0.17% | 10,200 |
| Feb 6, 2026 | 580.00 | 583.00 | 580.00 | 583.00 | 583.00 | 0.34% | 7,100 |
| Feb 5, 2026 | 578.00 | 581.00 | 577.00 | 581.00 | 581.00 | 0.69% | 6,400 |
| Feb 4, 2026 | 578.00 | 578.00 | 576.00 | 577.00 | 577.00 | 0.35% | 3,200 |
| Feb 3, 2026 | 574.00 | 575.00 | 571.00 | 575.00 | 575.00 | 0.88% | 4,100 |
| Feb 2, 2026 | 567.00 | 573.00 | 567.00 | 570.00 | 570.00 | 0.53% | 5,700 |
| Jan 30, 2026 | 572.00 | 572.00 | 560.00 | 567.00 | 567.00 | -1.22% | 25,800 |
| Jan 29, 2026 | 575.00 | 575.00 | 572.00 | 574.00 | 574.00 | -0.35% | 7,600 |
| Jan 28, 2026 | 581.00 | 581.00 | 576.00 | 576.00 | 576.00 | -0.17% | 3,800 |
| Jan 27, 2026 | 580.00 | 583.00 | 577.00 | 577.00 | 577.00 | -0.52% | 5,300 |
| Jan 26, 2026 | 583.00 | 584.00 | 576.00 | 580.00 | 580.00 | -0.34% | 14,200 |
| Jan 23, 2026 | 583.00 | 583.00 | 578.00 | 582.00 | 582.00 | 0.69% | 9,200 |
| Jan 22, 2026 | 579.00 | 590.00 | 576.00 | 578.00 | 578.00 | - | 31,100 |
| Jan 21, 2026 | 578.00 | 578.00 | 576.00 | 578.00 | 578.00 | 0.17% | 6,000 |
| Jan 20, 2026 | 578.00 | 578.00 | 575.00 | 577.00 | 577.00 | 0.35% | 6,900 |
| Jan 19, 2026 | 575.00 | 576.00 | 572.00 | 575.00 | 575.00 | 0.52% | 6,900 |
| Jan 16, 2026 | 570.00 | 572.00 | 569.00 | 572.00 | 572.00 | 0.53% | 8,200 |
| Jan 15, 2026 | 567.00 | 570.00 | 567.00 | 569.00 | 569.00 | 0.35% | 6,200 |
| Jan 14, 2026 | 569.00 | 570.00 | 567.00 | 567.00 | 567.00 | -0.35% | 8,300 |
| Jan 13, 2026 | 566.00 | 569.00 | 566.00 | 569.00 | 569.00 | 0.53% | 7,700 |
| Jan 9, 2026 | 567.00 | 568.00 | 566.00 | 566.00 | 566.00 | -0.18% | 6,300 |
| Jan 8, 2026 | 563.00 | 567.00 | 563.00 | 567.00 | 567.00 | 0.89% | 4,000 |
| Jan 7, 2026 | 565.00 | 565.00 | 562.00 | 562.00 | 562.00 | -0.53% | 8,100 |
| Jan 6, 2026 | 564.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.36% | 8,000 |
| Jan 5, 2026 | 562.00 | 563.00 | 561.00 | 563.00 | 563.00 | 0.36% | 9,400 |
| Dec 30, 2025 | 559.00 | 561.00 | 557.00 | 561.00 | 561.00 | 0.72% | 8,800 |
| Dec 29, 2025 | 553.00 | 557.00 | 553.00 | 557.00 | 557.00 | 0.91% | 7,900 |
| Dec 26, 2025 | 554.00 | 556.00 | 552.00 | 552.00 | 552.00 | -0.18% | 9,600 |
| Dec 25, 2025 | 557.00 | 557.00 | 553.00 | 553.00 | 553.00 | -0.18% | 12,100 |
| Dec 24, 2025 | 553.00 | 555.00 | 551.00 | 554.00 | 554.00 | 0.36% | 10,100 |
| Dec 23, 2025 | 552.00 | 556.00 | 552.00 | 552.00 | 552.00 | - | 8,900 |
| Dec 22, 2025 | 556.00 | 557.00 | 548.00 | 552.00 | 552.00 | -0.72% | 17,400 |
| Dec 19, 2025 | 556.00 | 556.00 | 555.00 | 556.00 | 556.00 | -0.18% | 5,400 |
| Dec 18, 2025 | 555.00 | 557.00 | 553.00 | 557.00 | 557.00 | 0.36% | 5,300 |
| Dec 17, 2025 | 556.00 | 556.00 | 553.00 | 555.00 | 555.00 | 0.18% | 7,700 |
| Dec 16, 2025 | 554.00 | 554.00 | 552.00 | 554.00 | 554.00 | 0.18% | 3,500 |
| Dec 15, 2025 | 553.00 | 555.00 | 553.00 | 553.00 | 553.00 | 0.18% | 4,100 |
| Dec 12, 2025 | 552.00 | 554.00 | 552.00 | 552.00 | 552.00 | 0.18% | 2,700 |
| Dec 11, 2025 | 556.00 | 556.00 | 551.00 | 551.00 | 551.00 | -0.36% | 6,500 |
| Dec 10, 2025 | 556.00 | 557.00 | 553.00 | 553.00 | 553.00 | -0.36% | 4,200 |
| Dec 9, 2025 | 554.00 | 555.00 | 553.00 | 555.00 | 555.00 | -0.18% | 3,200 |
| Dec 8, 2025 | 553.00 | 557.00 | 553.00 | 556.00 | 556.00 | 0.54% | 3,400 |
| Dec 5, 2025 | 560.00 | 560.00 | 553.00 | 553.00 | 553.00 | -1.07% | 6,700 |
| Dec 4, 2025 | 560.00 | 561.00 | 559.00 | 559.00 | 559.00 | - | 3,800 |
| Dec 3, 2025 | 560.00 | 560.00 | 557.00 | 559.00 | 559.00 | - | 4,900 |
| Dec 2, 2025 | 558.00 | 560.00 | 554.00 | 559.00 | 559.00 | 0.36% | 6,000 |
| Dec 1, 2025 | 555.00 | 562.00 | 554.00 | 557.00 | 557.00 | 0.36% | 14,400 |
| Nov 28, 2025 | 552.00 | 557.00 | 552.00 | 555.00 | 555.00 | 0.54% | 6,500 |
| Nov 27, 2025 | 555.00 | 555.00 | 551.00 | 552.00 | 552.00 | -0.54% | 5,200 |
| Nov 26, 2025 | 555.00 | 555.00 | 551.00 | 555.00 | 555.00 | 0.36% | 6,200 |
| Nov 25, 2025 | 554.00 | 554.00 | 552.00 | 553.00 | 553.00 | - | 7,000 |
| Nov 21, 2025 | 552.00 | 553.00 | 550.00 | 553.00 | 553.00 | 0.18% | 4,200 |
| Nov 20, 2025 | 554.00 | 554.00 | 550.00 | 552.00 | 552.00 | 0.18% | 3,800 |
| Nov 19, 2025 | 548.00 | 551.00 | 547.00 | 551.00 | 551.00 | 0.36% | 3,400 |
| Nov 18, 2025 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | - | 3,600 |
| Nov 17, 2025 | 550.00 | 550.00 | 546.00 | 549.00 | 549.00 | - | 5,800 |
| Nov 14, 2025 | 549.00 | 550.00 | 546.00 | 549.00 | 549.00 | -0.18% | 4,600 |
| Nov 13, 2025 | 548.00 | 555.00 | 548.00 | 550.00 | 550.00 | 0.55% | 18,900 |
| Nov 12, 2025 | 543.00 | 547.00 | 541.00 | 547.00 | 547.00 | 0.55% | 6,500 |
| Nov 11, 2025 | 541.00 | 544.00 | 540.00 | 544.00 | 544.00 | 0.55% | 7,500 |
| Nov 10, 2025 | 542.00 | 542.00 | 541.00 | 541.00 | 541.00 | - | 1,900 |
| Nov 7, 2025 | 541.00 | 543.00 | 540.00 | 541.00 | 541.00 | -0.37% | 3,600 |
| Nov 6, 2025 | 540.00 | 543.00 | 540.00 | 543.00 | 543.00 | 0.56% | 3,900 |
| Nov 5, 2025 | 541.00 | 542.00 | 540.00 | 540.00 | 540.00 | -0.37% | 5,700 |
| Nov 4, 2025 | 543.00 | 543.00 | 541.00 | 542.00 | 542.00 | 0.18% | 5,600 |
| Oct 31, 2025 | 546.00 | 546.00 | 541.00 | 541.00 | 541.00 | -0.37% | 5,300 |
| Oct 30, 2025 | 545.00 | 545.00 | 541.00 | 543.00 | 543.00 | - | 4,100 |
| Oct 29, 2025 | 545.00 | 545.00 | 542.00 | 543.00 | 543.00 | - | 3,500 |
| Oct 28, 2025 | 542.00 | 543.00 | 542.00 | 543.00 | 543.00 | 0.56% | 1,900 |
| Oct 27, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.55% | 7,200 |
| Oct 24, 2025 | 545.00 | 545.00 | 541.00 | 543.00 | 543.00 | - | 8,100 |
| Oct 23, 2025 | 541.00 | 543.00 | 540.00 | 543.00 | 543.00 | 0.56% | 4,200 |
| Oct 22, 2025 | 541.00 | 542.00 | 540.00 | 540.00 | 540.00 | - | 4,000 |
| Oct 21, 2025 | 541.00 | 542.00 | 540.00 | 540.00 | 540.00 | -0.18% | 3,500 |
| Oct 20, 2025 | 539.00 | 541.00 | 538.00 | 541.00 | 541.00 | 0.56% | 4,200 |
| Oct 17, 2025 | 543.00 | 543.00 | 538.00 | 538.00 | 538.00 | -0.74% | 3,700 |
| Oct 16, 2025 | 541.00 | 542.00 | 539.00 | 542.00 | 542.00 | 0.74% | 6,100 |
| Oct 15, 2025 | 539.00 | 541.00 | 537.00 | 538.00 | 538.00 | 0.37% | 4,300 |
| Oct 14, 2025 | 538.00 | 538.00 | 536.00 | 536.00 | 536.00 | -0.56% | 8,100 |
| Oct 10, 2025 | 541.00 | 542.00 | 539.00 | 539.00 | 539.00 | -0.37% | 4,700 |
| Oct 9, 2025 | 541.00 | 541.00 | 540.00 | 541.00 | 541.00 | - | 3,300 |