CANDEAL Co.,Ltd (TYO:1446)
Japan · Delayed Price · Currency is JPY 525.00
+1.00 (0.19%)
May 22, 2026, 3:30 PM JST
CANDEAL Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 526.00 | 526.00 | 523.00 | 525.00 | 525.00 | 0.19% | 3,200 |
| May 21, 2026 | 524.00 | 526.00 | 524.00 | 524.00 | 524.00 | 0.19% | 4,300 |
| May 20, 2026 | 529.00 | 529.00 | 523.00 | 523.00 | 523.00 | -1.13% | 6,800 |
| May 19, 2026 | 523.00 | 529.00 | 523.00 | 529.00 | 529.00 | 1.54% | 4,600 |
| May 18, 2026 | 521.00 | 525.00 | 521.00 | 521.00 | 521.00 | - | 6,600 |
| May 15, 2026 | 532.00 | 532.00 | 521.00 | 521.00 | 521.00 | -0.95% | 11,600 |
| May 14, 2026 | 525.00 | 532.00 | 524.00 | 526.00 | 526.00 | 0.19% | 10,300 |
| May 13, 2026 | 528.00 | 528.00 | 525.00 | 525.00 | 525.00 | - | 2,800 |
| May 12, 2026 | 531.00 | 531.00 | 525.00 | 525.00 | 525.00 | -1.13% | 6,600 |
| May 11, 2026 | 528.00 | 533.00 | 526.00 | 531.00 | 531.00 | 0.38% | 8,800 |
| May 8, 2026 | 524.00 | 530.00 | 524.00 | 529.00 | 529.00 | 0.95% | 6,700 |
| May 7, 2026 | 522.00 | 527.00 | 521.00 | 524.00 | 524.00 | 0.19% | 13,300 |
| May 1, 2026 | 520.00 | 524.00 | 519.00 | 523.00 | 523.00 | 0.58% | 8,000 |
| Apr 30, 2026 | 520.00 | 521.00 | 519.00 | 520.00 | 520.00 | -0.38% | 7,700 |
| Apr 28, 2026 | 518.00 | 522.00 | 518.00 | 522.00 | 522.00 | 0.58% | 9,700 |
| Apr 27, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 519.00 | -0.19% | 14,000 |
| Apr 24, 2026 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | - | 13,800 |
| Apr 23, 2026 | 522.00 | 523.00 | 520.00 | 520.00 | 520.00 | -0.57% | 11,300 |
| Apr 22, 2026 | 525.00 | 525.00 | 522.00 | 523.00 | 523.00 | -0.95% | 9,200 |
| Apr 21, 2026 | 522.00 | 532.00 | 521.00 | 528.00 | 528.00 | 1.15% | 19,100 |
| Apr 20, 2026 | 522.00 | 524.00 | 520.00 | 522.00 | 522.00 | - | 18,000 |
| Apr 17, 2026 | 523.00 | 525.00 | 520.00 | 522.00 | 522.00 | -0.19% | 16,600 |
| Apr 16, 2026 | 525.00 | 526.00 | 523.00 | 523.00 | 523.00 | -0.38% | 8,000 |
| Apr 15, 2026 | 527.00 | 528.00 | 525.00 | 525.00 | 525.00 | -0.19% | 7,800 |
| Apr 14, 2026 | 530.00 | 530.00 | 525.00 | 526.00 | 526.00 | -0.75% | 10,800 |
| Apr 13, 2026 | 530.00 | 533.00 | 528.00 | 530.00 | 530.00 | - | 15,800 |
| Apr 10, 2026 | 537.00 | 540.00 | 530.00 | 530.00 | 530.00 | -1.30% | 24,000 |
| Apr 9, 2026 | 540.00 | 544.00 | 536.00 | 537.00 | 537.00 | -0.74% | 14,500 |
| Apr 8, 2026 | 540.00 | 542.00 | 536.00 | 541.00 | 541.00 | 1.12% | 12,000 |
| Apr 7, 2026 | 543.00 | 545.00 | 535.00 | 535.00 | 535.00 | -2.19% | 29,700 |
| Apr 6, 2026 | 534.00 | 547.00 | 532.00 | 547.00 | 547.00 | 2.82% | 21,700 |
| Apr 3, 2026 | 536.00 | 537.00 | 531.00 | 532.00 | 532.00 | -0.19% | 20,200 |
| Apr 2, 2026 | 531.00 | 538.00 | 530.00 | 533.00 | 533.00 | 0.38% | 32,600 |
| Apr 1, 2026 | 526.00 | 537.00 | 524.00 | 531.00 | 531.00 | 1.34% | 44,700 |
| Mar 31, 2026 | 528.00 | 533.00 | 523.00 | 524.00 | 524.00 | 0.19% | 35,600 |
| Mar 30, 2026 | 525.00 | 529.00 | 516.00 | 523.00 | 523.00 | -5.77% | 142,700 |
| 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 |