CANDEAL Co.,Ltd (TYO:1446)
Japan · Delayed Price · Currency is JPY 555.00
-24.00 (-4.15%)
Mar 27, 2026, 3:30 PM JST
CANDEAL Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 571.00 | 576.00 | 554.00 | 555.00 | 555.00 | -4.15% | 177,500 |
| Mar 26, 2026 | 578.00 | 581.00 | 574.00 | 579.00 | 579.00 | 0.70% | 45,800 |
| Mar 25, 2026 | 578.00 | 584.00 | 575.00 | 575.00 | 575.00 | - | 35,600 |
| Mar 24, 2026 | 580.00 | 580.00 | 572.00 | 575.00 | 575.00 | -0.52% | 71,800 |
| Mar 23, 2026 | 580.00 | 584.00 | 578.00 | 578.00 | 578.00 | -1.03% | 107,100 |
| Mar 19, 2026 | 584.00 | 587.00 | 582.00 | 584.00 | 584.00 | -0.17% | 50,800 |
| Mar 18, 2026 | 584.00 | 589.00 | 584.00 | 585.00 | 585.00 | 0.17% | 46,100 |
| Mar 17, 2026 | 584.00 | 588.00 | 584.00 | 584.00 | 584.00 | -0.51% | 29,800 |
| Mar 16, 2026 | 589.00 | 589.00 | 584.00 | 587.00 | 587.00 | -0.34% | 40,200 |
| Mar 13, 2026 | 585.00 | 589.00 | 584.00 | 589.00 | 589.00 | 0.51% | 26,000 |
| Mar 12, 2026 | 585.00 | 588.00 | 583.00 | 586.00 | 586.00 | - | 17,100 |
| Mar 11, 2026 | 587.00 | 587.00 | 584.00 | 586.00 | 586.00 | 0.34% | 14,400 |
| 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 |