Kandenko Co.,Ltd. (TYO:1942)
Japan
· Delayed Price · Currency is JPY 6,797.00
+815.00 (13.62%)
Apr 28, 2026, 3:30 PM JST
Kandenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,412.00 | 6,797.00 | 6,022.00 | 6,797.00 | 6,797.00 | 13.62% | 9,927,100 |
| Apr 27, 2026 | 6,004.00 | 6,110.00 | 5,892.00 | 5,982.00 | 5,982.00 | -1.50% | 1,078,500 |
| Apr 24, 2026 | 6,096.00 | 6,109.00 | 5,989.00 | 6,073.00 | 6,073.00 | -0.07% | 738,400 |
| Apr 23, 2026 | 6,002.00 | 6,092.00 | 5,908.00 | 6,077.00 | 6,077.00 | 0.41% | 1,031,900 |
| Apr 22, 2026 | 6,122.00 | 6,140.00 | 6,007.00 | 6,052.00 | 6,052.00 | -1.51% | 808,400 |
| Apr 21, 2026 | 6,167.00 | 6,198.00 | 6,120.00 | 6,145.00 | 6,145.00 | 0.10% | 709,200 |
| Apr 20, 2026 | 6,190.00 | 6,217.00 | 6,111.00 | 6,139.00 | 6,139.00 | -0.03% | 372,400 |
| Apr 17, 2026 | 6,154.00 | 6,195.00 | 6,118.00 | 6,141.00 | 6,141.00 | -0.76% | 499,600 |
| Apr 16, 2026 | 6,091.00 | 6,202.00 | 6,052.00 | 6,188.00 | 6,188.00 | 1.28% | 918,500 |
| Apr 15, 2026 | 6,375.00 | 6,427.00 | 6,110.00 | 6,110.00 | 6,110.00 | -3.41% | 849,500 |
| Apr 14, 2026 | 6,280.00 | 6,379.00 | 6,266.00 | 6,326.00 | 6,326.00 | 1.33% | 591,700 |
| Apr 13, 2026 | 6,265.00 | 6,368.00 | 6,205.00 | 6,243.00 | 6,243.00 | -1.42% | 502,000 |
| Apr 10, 2026 | 6,399.00 | 6,453.00 | 6,288.00 | 6,333.00 | 6,333.00 | -0.81% | 655,500 |
| Apr 9, 2026 | 6,366.00 | 6,408.00 | 6,268.00 | 6,385.00 | 6,385.00 | 1.35% | 921,400 |
| Apr 8, 2026 | 6,350.00 | 6,361.00 | 6,231.00 | 6,300.00 | 6,300.00 | 3.70% | 784,700 |
| Apr 7, 2026 | 6,080.00 | 6,119.00 | 6,010.00 | 6,075.00 | 6,075.00 | 0.20% | 439,900 |
| Apr 6, 2026 | 6,110.00 | 6,162.00 | 6,063.00 | 6,063.00 | 6,063.00 | -0.82% | 474,500 |
| Apr 3, 2026 | 6,122.00 | 6,139.00 | 6,041.00 | 6,113.00 | 6,113.00 | 1.51% | 361,200 |
| Apr 2, 2026 | 6,280.00 | 6,306.00 | 6,002.00 | 6,022.00 | 6,022.00 | -2.87% | 717,700 |
| Apr 1, 2026 | 6,098.00 | 6,200.00 | 6,031.00 | 6,200.00 | 6,200.00 | 5.77% | 918,500 |
| Mar 31, 2026 | 5,795.00 | 5,985.00 | 5,680.00 | 5,862.00 | 5,862.00 | -2.22% | 1,683,800 |
| Mar 30, 2026 | 5,910.00 | 6,010.00 | 5,838.00 | 5,995.00 | 5,995.00 | -3.56% | 1,011,100 |
| Mar 27, 2026 | 6,206.00 | 6,241.00 | 6,117.00 | 6,216.00 | 6,141.00 | -1.43% | 814,700 |
| Mar 26, 2026 | 6,375.00 | 6,400.00 | 6,234.00 | 6,306.00 | 6,229.91 | -0.41% | 577,100 |
| Mar 25, 2026 | 6,298.00 | 6,352.00 | 6,230.00 | 6,332.00 | 6,255.60 | 4.70% | 927,900 |
| Mar 24, 2026 | 6,098.00 | 6,119.00 | 5,925.00 | 6,048.00 | 5,975.03 | 2.20% | 622,700 |
| Mar 23, 2026 | 5,995.00 | 6,017.00 | 5,794.00 | 5,918.00 | 5,846.60 | -4.47% | 1,264,800 |
| Mar 19, 2026 | 6,206.00 | 6,227.00 | 6,011.00 | 6,195.00 | 6,120.25 | -2.47% | 1,381,600 |
| Mar 18, 2026 | 6,203.00 | 6,363.00 | 6,160.00 | 6,352.00 | 6,275.36 | 2.01% | 834,100 |
| Mar 17, 2026 | 6,183.00 | 6,273.00 | 6,144.00 | 6,227.00 | 6,151.87 | 3.03% | 897,900 |
| Mar 16, 2026 | 6,097.00 | 6,120.00 | 5,976.00 | 6,044.00 | 5,971.08 | -1.11% | 808,600 |
| Mar 13, 2026 | 5,951.00 | 6,152.00 | 5,950.00 | 6,112.00 | 6,038.25 | -0.21% | 1,057,400 |
| Mar 12, 2026 | 6,139.00 | 6,199.00 | 6,088.00 | 6,125.00 | 6,051.10 | -1.83% | 800,400 |
| Mar 11, 2026 | 6,284.00 | 6,331.00 | 6,220.00 | 6,239.00 | 6,163.72 | 1.94% | 1,208,800 |
| Mar 10, 2026 | 6,122.00 | 6,216.00 | 6,057.00 | 6,120.00 | 6,046.16 | 2.96% | 1,234,600 |
| Mar 9, 2026 | 5,950.00 | 6,024.00 | 5,761.00 | 5,944.00 | 5,872.28 | -6.99% | 1,813,000 |
| Mar 6, 2026 | 6,400.00 | 6,500.00 | 6,231.00 | 6,391.00 | 6,313.89 | -2.47% | 1,228,500 |
| Mar 5, 2026 | 6,578.00 | 6,676.00 | 6,458.00 | 6,553.00 | 6,473.93 | 1.49% | 1,093,700 |
| Mar 4, 2026 | 6,607.00 | 6,695.00 | 6,328.00 | 6,457.00 | 6,379.09 | -3.48% | 2,002,100 |
| Mar 3, 2026 | 6,840.00 | 6,954.00 | 6,690.00 | 6,690.00 | 6,609.28 | -2.90% | 1,716,900 |
| Mar 2, 2026 | 6,712.00 | 6,971.00 | 6,711.00 | 6,890.00 | 6,806.87 | -1.37% | 1,908,500 |
| Feb 27, 2026 | 6,635.00 | 6,986.00 | 6,630.00 | 6,986.00 | 6,901.71 | 4.86% | 2,239,900 |
| Feb 26, 2026 | 6,597.00 | 6,785.00 | 6,560.00 | 6,662.00 | 6,581.62 | 2.01% | 2,117,500 |
| Feb 25, 2026 | 6,595.00 | 6,631.00 | 6,421.00 | 6,531.00 | 6,452.20 | -1.30% | 2,034,900 |
| Feb 24, 2026 | 6,701.00 | 6,760.00 | 6,512.00 | 6,617.00 | 6,537.16 | -1.06% | 5,870,300 |
| Feb 20, 2026 | 6,694.00 | 6,770.00 | 6,545.00 | 6,688.00 | 6,607.31 | 0.36% | 1,645,500 |
| Feb 19, 2026 | 6,670.00 | 6,744.00 | 6,617.00 | 6,664.00 | 6,583.59 | -0.46% | 2,502,100 |
| Feb 18, 2026 | 6,701.00 | 6,950.00 | 6,660.00 | 6,695.00 | 6,614.22 | -0.07% | 2,327,100 |
| Feb 17, 2026 | 6,402.00 | 6,723.00 | 6,323.00 | 6,700.00 | 6,619.16 | 6.62% | 5,117,900 |
| Feb 16, 2026 | 6,300.00 | 6,326.00 | 6,193.00 | 6,284.00 | 6,208.18 | -0.91% | 2,655,000 |
| Feb 13, 2026 | 6,308.00 | 6,460.00 | 6,172.00 | 6,342.00 | 6,265.48 | -1.03% | 1,967,000 |
| Feb 12, 2026 | 6,050.00 | 6,444.00 | 6,045.00 | 6,408.00 | 6,330.68 | 6.41% | 2,212,900 |
| Feb 10, 2026 | 6,000.00 | 6,074.00 | 5,985.00 | 6,022.00 | 5,949.34 | 0.84% | 1,663,900 |
| Feb 9, 2026 | 5,927.00 | 5,999.00 | 5,816.00 | 5,972.00 | 5,899.94 | 3.81% | 1,371,700 |
| Feb 6, 2026 | 5,632.00 | 5,809.00 | 5,598.00 | 5,753.00 | 5,683.59 | 2.35% | 1,019,100 |
| Feb 5, 2026 | 5,738.00 | 5,758.00 | 5,525.00 | 5,621.00 | 5,553.18 | -2.29% | 1,217,600 |
| Feb 4, 2026 | 5,906.00 | 5,918.00 | 5,609.00 | 5,753.00 | 5,683.59 | -1.24% | 1,686,400 |
| Feb 3, 2026 | 5,627.00 | 5,830.00 | 5,612.00 | 5,825.00 | 5,754.72 | 4.82% | 1,704,300 |
| Feb 2, 2026 | 5,522.00 | 5,696.00 | 5,460.00 | 5,557.00 | 5,489.95 | -0.11% | 1,536,400 |
| Jan 30, 2026 | 5,470.00 | 5,691.00 | 5,435.00 | 5,563.00 | 5,495.88 | -3.40% | 4,024,700 |
| Jan 29, 2026 | 5,573.00 | 6,010.00 | 5,402.00 | 5,759.00 | 5,689.51 | 3.37% | 6,910,500 |
| Jan 28, 2026 | 5,461.00 | 5,582.00 | 5,410.00 | 5,571.00 | 5,503.78 | 1.81% | 1,454,200 |
| Jan 27, 2026 | 5,541.00 | 5,557.00 | 5,413.00 | 5,472.00 | 5,405.98 | -1.58% | 1,098,400 |
| Jan 26, 2026 | 5,583.00 | 5,678.00 | 5,526.00 | 5,560.00 | 5,492.92 | -3.59% | 1,806,500 |
| Jan 23, 2026 | 5,743.00 | 5,795.00 | 5,706.00 | 5,767.00 | 5,697.42 | 0.42% | 1,002,500 |
| Jan 22, 2026 | 5,770.00 | 5,793.00 | 5,683.00 | 5,743.00 | 5,673.71 | 0.05% | 1,056,600 |
| Jan 21, 2026 | 5,659.00 | 5,800.00 | 5,612.00 | 5,740.00 | 5,670.74 | -0.02% | 1,070,200 |
| Jan 20, 2026 | 5,876.00 | 5,878.00 | 5,719.00 | 5,741.00 | 5,671.73 | -2.41% | 713,900 |
| Jan 19, 2026 | 5,850.00 | 5,929.00 | 5,806.00 | 5,883.00 | 5,812.02 | -0.03% | 724,700 |
| Jan 16, 2026 | 5,745.00 | 5,899.00 | 5,682.00 | 5,885.00 | 5,813.99 | 3.30% | 969,700 |
| Jan 15, 2026 | 5,670.00 | 5,790.00 | 5,643.00 | 5,697.00 | 5,628.26 | 0.30% | 829,300 |
| Jan 14, 2026 | 5,640.00 | 5,680.00 | 5,557.00 | 5,680.00 | 5,611.47 | 1.03% | 824,300 |
| Jan 13, 2026 | 5,731.00 | 5,734.00 | 5,588.00 | 5,622.00 | 5,554.17 | 1.61% | 941,300 |
| Jan 9, 2026 | 5,382.00 | 5,568.00 | 5,304.00 | 5,533.00 | 5,466.24 | 1.58% | 1,031,700 |
| Jan 8, 2026 | 5,410.00 | 5,527.00 | 5,405.00 | 5,447.00 | 5,381.28 | -0.15% | 681,400 |
| Jan 7, 2026 | 5,413.00 | 5,495.00 | 5,404.00 | 5,455.00 | 5,389.18 | -0.96% | 893,800 |
| Jan 6, 2026 | 5,298.00 | 5,535.00 | 5,283.00 | 5,508.00 | 5,441.54 | 5.56% | 1,314,500 |
| Jan 5, 2026 | 5,150.00 | 5,271.00 | 5,112.00 | 5,218.00 | 5,155.04 | 3.78% | 878,900 |
| Dec 30, 2025 | 5,010.00 | 5,093.00 | 4,994.00 | 5,028.00 | 4,967.33 | -0.30% | 473,500 |
| Dec 29, 2025 | 5,040.00 | 5,073.00 | 4,983.00 | 5,043.00 | 4,982.15 | -0.10% | 502,200 |
| Dec 26, 2025 | 5,065.00 | 5,124.00 | 5,017.00 | 5,048.00 | 4,987.09 | -0.30% | 449,900 |
| Dec 25, 2025 | 5,061.00 | 5,086.00 | 5,033.00 | 5,063.00 | 5,001.91 | 0.06% | 296,700 |
| Dec 24, 2025 | 5,070.00 | 5,111.00 | 5,046.00 | 5,060.00 | 4,998.95 | 0.12% | 434,900 |
| Dec 23, 2025 | 5,065.00 | 5,089.00 | 4,998.00 | 5,054.00 | 4,993.02 | -0.28% | 588,100 |
| Dec 22, 2025 | 5,071.00 | 5,127.00 | 5,042.00 | 5,068.00 | 5,006.85 | 0.46% | 746,600 |
| Dec 19, 2025 | 4,916.00 | 5,065.00 | 4,896.00 | 5,045.00 | 4,984.13 | 4.47% | 1,275,200 |
| Dec 18, 2025 | 4,811.00 | 4,855.00 | 4,776.00 | 4,829.00 | 4,770.74 | 0.42% | 415,900 |
| Dec 17, 2025 | 4,836.00 | 4,861.00 | 4,726.00 | 4,809.00 | 4,750.98 | -0.41% | 523,000 |
| Dec 16, 2025 | 4,949.00 | 4,952.00 | 4,829.00 | 4,829.00 | 4,770.74 | -1.95% | 636,000 |
| Dec 15, 2025 | 4,862.00 | 4,939.00 | 4,836.00 | 4,925.00 | 4,865.58 | 0.33% | 324,900 |
| Dec 12, 2025 | 4,852.00 | 4,927.00 | 4,825.00 | 4,909.00 | 4,849.77 | 2.33% | 535,400 |
| Dec 11, 2025 | 4,911.00 | 4,928.00 | 4,797.00 | 4,797.00 | 4,739.12 | -1.40% | 620,300 |
| Dec 10, 2025 | 4,917.00 | 4,931.00 | 4,849.00 | 4,865.00 | 4,806.30 | -0.61% | 468,700 |
| Dec 9, 2025 | 4,859.00 | 4,902.00 | 4,841.00 | 4,895.00 | 4,835.94 | 0.74% | 377,300 |
| Dec 8, 2025 | 4,874.00 | 4,880.00 | 4,799.00 | 4,859.00 | 4,800.37 | 1.84% | 614,900 |
| Dec 5, 2025 | 4,801.00 | 4,806.00 | 4,744.00 | 4,771.00 | 4,713.43 | 0.02% | 528,000 |
| Dec 4, 2025 | 4,830.00 | 4,860.00 | 4,765.00 | 4,770.00 | 4,712.45 | -1.06% | 687,600 |
| Dec 3, 2025 | 4,828.00 | 4,847.00 | 4,781.00 | 4,821.00 | 4,762.83 | 0.56% | 633,300 |
| Dec 2, 2025 | 4,768.00 | 4,825.00 | 4,726.00 | 4,794.00 | 4,736.16 | -0.13% | 561,500 |
| Dec 1, 2025 | 4,932.00 | 4,959.00 | 4,772.00 | 4,800.00 | 4,742.08 | -2.99% | 1,126,300 |