Skip to main content
Kandenko Co.,Ltd. (TYO:1942)
Japan flag Japan · Delayed Price · Currency is JPY
5,944.00
-447.00 (-6.99%)
At close: Mar 9, 2026

Kandenko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,400.006,500.006,231.006,391.006,391.00-2.47%1,228,500
Mar 5, 20266,578.006,676.006,458.006,553.006,553.001.49%1,093,700
Mar 4, 20266,607.006,695.006,328.006,457.006,457.00-3.48%2,002,100
Mar 3, 20266,840.006,954.006,690.006,690.006,690.00-2.90%1,716,900
Mar 2, 20266,712.006,971.006,711.006,890.006,890.00-1.37%1,908,500
Feb 27, 20266,635.006,986.006,630.006,986.006,986.004.86%2,239,900
Feb 26, 20266,597.006,785.006,560.006,662.006,662.002.01%2,117,500
Feb 25, 20266,595.006,631.006,421.006,531.006,531.00-1.30%2,034,900
Feb 24, 20266,701.006,760.006,512.006,617.006,617.00-1.06%5,870,300
Feb 20, 20266,694.006,770.006,545.006,688.006,688.000.36%1,645,500
Feb 19, 20266,670.006,744.006,617.006,664.006,664.00-0.46%2,502,100
Feb 18, 20266,701.006,950.006,660.006,695.006,695.00-0.07%2,327,100
Feb 17, 20266,402.006,723.006,323.006,700.006,700.006.62%5,117,900
Feb 16, 20266,300.006,326.006,193.006,284.006,284.00-0.91%2,655,000
Feb 13, 20266,308.006,460.006,172.006,342.006,342.00-1.03%1,967,000
Feb 12, 20266,050.006,444.006,045.006,408.006,408.006.41%2,212,900
Feb 10, 20266,000.006,074.005,985.006,022.006,022.000.84%1,663,900
Feb 9, 20265,927.005,999.005,816.005,972.005,972.003.81%1,371,700
Feb 6, 20265,632.005,809.005,598.005,753.005,753.002.35%1,019,100
Feb 5, 20265,738.005,758.005,525.005,621.005,621.00-2.29%1,217,600
Feb 4, 20265,906.005,918.005,609.005,753.005,753.00-1.24%1,686,400
Feb 3, 20265,627.005,830.005,612.005,825.005,825.004.82%1,704,300
Feb 2, 20265,522.005,696.005,460.005,557.005,557.00-0.11%1,536,400
Jan 30, 20265,470.005,691.005,435.005,563.005,563.00-3.40%4,024,700
Jan 29, 20265,573.006,010.005,402.005,759.005,759.003.37%6,910,500
Jan 28, 20265,461.005,582.005,410.005,571.005,571.001.81%1,454,200
Jan 27, 20265,541.005,557.005,413.005,472.005,472.00-1.58%1,098,400
Jan 26, 20265,583.005,678.005,526.005,560.005,560.00-3.59%1,806,500
Jan 23, 20265,743.005,795.005,706.005,767.005,767.000.42%1,002,500
Jan 22, 20265,770.005,793.005,683.005,743.005,743.000.05%1,056,600
Jan 21, 20265,659.005,800.005,612.005,740.005,740.00-0.02%1,070,200
Jan 20, 20265,876.005,878.005,719.005,741.005,741.00-2.41%713,900
Jan 19, 20265,850.005,929.005,806.005,883.005,883.00-0.03%724,700
Jan 16, 20265,745.005,899.005,682.005,885.005,885.003.30%969,700
Jan 15, 20265,670.005,790.005,643.005,697.005,697.000.30%829,300
Jan 14, 20265,640.005,680.005,557.005,680.005,680.001.03%824,300
Jan 13, 20265,731.005,734.005,588.005,622.005,622.001.61%941,300
Jan 9, 20265,382.005,568.005,304.005,533.005,533.001.58%1,031,700
Jan 8, 20265,410.005,527.005,405.005,447.005,447.00-0.15%681,400
Jan 7, 20265,413.005,495.005,404.005,455.005,455.00-0.96%893,800
Jan 6, 20265,298.005,535.005,283.005,508.005,508.005.56%1,314,500
Jan 5, 20265,150.005,271.005,112.005,218.005,218.003.78%878,900
Dec 30, 20255,010.005,093.004,994.005,028.005,028.00-0.30%473,500
Dec 29, 20255,040.005,073.004,983.005,043.005,043.00-0.10%502,200
Dec 26, 20255,065.005,124.005,017.005,048.005,048.00-0.30%449,900
Dec 25, 20255,061.005,086.005,033.005,063.005,063.000.06%296,700
Dec 24, 20255,070.005,111.005,046.005,060.005,060.000.12%434,900
Dec 23, 20255,065.005,089.004,998.005,054.005,054.00-0.28%588,100
Dec 22, 20255,071.005,127.005,042.005,068.005,068.000.46%746,600
Dec 19, 20254,916.005,065.004,896.005,045.005,045.004.47%1,275,200
Dec 18, 20254,811.004,855.004,776.004,829.004,829.000.42%415,900
Dec 17, 20254,836.004,861.004,726.004,809.004,809.00-0.41%523,000
Dec 16, 20254,949.004,952.004,829.004,829.004,829.00-1.95%636,000
Dec 15, 20254,862.004,939.004,836.004,925.004,925.000.33%324,900
Dec 12, 20254,852.004,927.004,825.004,909.004,909.002.33%535,400
Dec 11, 20254,911.004,928.004,797.004,797.004,797.00-1.40%620,300
Dec 10, 20254,917.004,931.004,849.004,865.004,865.00-0.61%468,700
Dec 9, 20254,859.004,902.004,841.004,895.004,895.000.74%377,300
Dec 8, 20254,874.004,880.004,799.004,859.004,859.001.84%614,900
Dec 5, 20254,801.004,806.004,744.004,771.004,771.000.02%528,000
Dec 4, 20254,830.004,860.004,765.004,770.004,770.00-1.06%687,600
Dec 3, 20254,828.004,847.004,781.004,821.004,821.000.56%633,300
Dec 2, 20254,768.004,825.004,726.004,794.004,794.00-0.13%561,500
Dec 1, 20254,932.004,959.004,772.004,800.004,800.00-2.99%1,126,300
Nov 28, 20254,916.004,981.004,885.004,948.004,948.000.86%570,900
Nov 27, 20254,950.004,970.004,860.004,906.004,906.001.62%973,500
Nov 26, 20254,873.004,948.004,811.004,828.004,828.000.06%1,045,900
Nov 25, 20254,815.004,858.004,713.004,825.004,825.00-0.56%1,105,700
Nov 21, 20254,711.004,875.004,711.004,852.004,852.000.02%1,013,800
Nov 20, 20254,800.004,885.004,777.004,851.004,851.002.56%1,159,300
Nov 19, 20254,650.004,778.004,532.004,730.004,730.002.29%1,228,300
Nov 18, 20254,856.004,867.004,621.004,624.004,624.00-5.81%1,126,400
Nov 17, 20254,860.004,909.004,780.004,909.004,909.001.30%863,600
Nov 14, 20254,881.004,916.004,830.004,846.004,846.00-3.72%1,173,100
Nov 13, 20254,841.005,076.004,835.005,033.005,033.004.14%1,458,500
Nov 12, 20254,853.004,880.004,772.004,833.004,833.00-1.04%1,212,800
Nov 11, 20254,866.004,908.004,825.004,884.004,884.000.41%1,123,600
Nov 10, 20254,887.004,888.004,820.004,864.004,864.000.43%967,500
Nov 7, 20254,855.004,943.004,819.004,843.004,843.00-1.40%1,249,900
Nov 6, 20254,791.004,929.004,760.004,912.004,912.001.85%1,373,100
Nov 5, 20254,783.004,850.004,572.004,823.004,823.00-0.06%1,906,100
Nov 4, 20254,716.004,923.004,646.004,826.004,826.002.31%2,945,300
Oct 31, 20254,965.005,032.004,567.004,717.004,717.00-4.55%4,893,000
Oct 30, 20254,858.004,955.004,810.004,942.004,942.001.17%1,534,900
Oct 29, 20254,853.004,990.004,716.004,885.004,885.0010.20%3,866,900
Oct 28, 20254,531.004,565.004,406.004,433.004,433.00-3.08%1,063,300
Oct 27, 20254,540.004,592.004,526.004,574.004,574.000.70%983,300
Oct 24, 20254,480.004,564.004,418.004,542.004,542.001.95%1,066,200
Oct 23, 20254,361.004,475.004,352.004,455.004,455.000.93%768,800
Oct 22, 20254,360.004,417.004,343.004,414.004,414.001.78%747,000
Oct 21, 20254,390.004,428.004,313.004,337.004,337.00-0.28%886,000
Oct 20, 20254,350.004,372.004,305.004,349.004,349.001.33%746,100
Oct 17, 20254,382.004,423.004,292.004,292.004,292.00-2.90%841,000
Oct 16, 20254,440.004,515.004,364.004,420.004,420.000.05%1,504,000
Oct 15, 20254,239.004,418.004,226.004,418.004,418.004.97%1,883,500
Oct 14, 20254,198.004,330.004,191.004,209.004,209.000.26%1,832,200
Oct 10, 20254,269.004,341.004,189.004,198.004,198.00-0.97%1,707,100
Oct 9, 20254,202.004,261.004,201.004,239.004,239.001.19%828,400
Oct 8, 20254,115.004,290.004,115.004,189.004,189.002.62%1,098,700
Oct 7, 20254,170.004,170.004,055.004,082.004,082.00-1.83%750,200