CANDEAL Co.,Ltd (TYO:1446)
Japan · Delayed Price · Currency is JPY 539.00
-1.00 (-0.19%)
Aug 27, 2026, 3:12 PM JST
CANDEAL Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 540.00 | 543.00 | 537.00 | 539.00 | 539.00 | -0.19% | 4,700 |
| Aug 26, 2026 | 542.00 | 542.00 | 540.00 | 540.00 | 540.00 | -0.18% | 2,700 |
| Aug 25, 2026 | 542.00 | 543.00 | 538.00 | 541.00 | 541.00 | -0.37% | 5,900 |
| Aug 24, 2026 | 545.00 | 545.00 | 531.00 | 543.00 | 543.00 | -0.18% | 17,900 |
| Aug 21, 2026 | 543.00 | 545.00 | 542.00 | 544.00 | 544.00 | 0.18% | 2,800 |
| Aug 20, 2026 | 541.00 | 544.00 | 541.00 | 543.00 | 543.00 | 0.37% | 3,100 |
| Aug 19, 2026 | 544.00 | 545.00 | 541.00 | 541.00 | 541.00 | -0.55% | 6,600 |
| Aug 18, 2026 | 546.00 | 548.00 | 544.00 | 544.00 | 544.00 | -0.18% | 5,000 |
| Aug 17, 2026 | 546.00 | 548.00 | 545.00 | 545.00 | 545.00 | 0.18% | 3,000 |
| Aug 14, 2026 | 545.00 | 547.00 | 544.00 | 544.00 | 544.00 | -0.18% | 2,000 |
| Aug 13, 2026 | 544.00 | 550.00 | 542.00 | 545.00 | 545.00 | -0.18% | 8,000 |
| Aug 12, 2026 | 540.00 | 552.00 | 539.00 | 546.00 | 546.00 | 1.11% | 20,300 |
| Aug 10, 2026 | 539.00 | 542.00 | 534.00 | 540.00 | 540.00 | -1.64% | 10,800 |
| Aug 7, 2026 | 537.00 | 550.00 | 537.00 | 549.00 | 549.00 | 2.04% | 9,500 |
| Aug 6, 2026 | 536.00 | 540.00 | 536.00 | 538.00 | 538.00 | 0.19% | 2,400 |
| Aug 5, 2026 | 539.00 | 540.00 | 536.00 | 537.00 | 537.00 | -0.56% | 4,200 |
| Aug 4, 2026 | 539.00 | 540.00 | 537.00 | 540.00 | 540.00 | 0.75% | 2,000 |
| Aug 3, 2026 | 539.00 | 539.00 | 536.00 | 536.00 | 536.00 | -0.56% | 3,000 |
| Jul 31, 2026 | 537.00 | 540.00 | 536.00 | 539.00 | 539.00 | 0.56% | 2,000 |
| Jul 30, 2026 | 535.00 | 538.00 | 535.00 | 536.00 | 536.00 | - | 2,800 |
| Jul 29, 2026 | 538.00 | 540.00 | 535.00 | 536.00 | 536.00 | -0.74% | 3,500 |
| Jul 28, 2026 | 537.00 | 543.00 | 536.00 | 540.00 | 540.00 | 0.56% | 4,300 |
| Jul 27, 2026 | 539.00 | 540.00 | 537.00 | 537.00 | 537.00 | -0.19% | 2,600 |
| Jul 24, 2026 | 542.00 | 542.00 | 537.00 | 538.00 | 538.00 | -0.37% | 7,900 |
| Jul 23, 2026 | 540.00 | 540.00 | 539.00 | 540.00 | 540.00 | - | 3,900 |
| Jul 22, 2026 | 540.00 | 541.00 | 538.00 | 540.00 | 540.00 | 0.19% | 2,800 |
| Jul 21, 2026 | 540.00 | 540.00 | 539.00 | 539.00 | 539.00 | 0.37% | 3,400 |
| Jul 17, 2026 | 540.00 | 541.00 | 537.00 | 537.00 | 537.00 | -0.56% | 4,800 |
| Jul 16, 2026 | 540.00 | 542.00 | 539.00 | 540.00 | 540.00 | - | 2,800 |
| Jul 15, 2026 | 540.00 | 542.00 | 538.00 | 540.00 | 540.00 | 0.19% | 4,500 |
| Jul 14, 2026 | 536.00 | 539.00 | 535.00 | 539.00 | 539.00 | 0.37% | 5,200 |
| Jul 13, 2026 | 537.00 | 537.00 | 535.00 | 537.00 | 537.00 | 0.37% | 3,900 |
| Jul 10, 2026 | 535.00 | 536.00 | 535.00 | 535.00 | 535.00 | - | 4,500 |
| Jul 9, 2026 | 535.00 | 536.00 | 532.00 | 535.00 | 535.00 | 0.19% | 3,400 |
| Jul 8, 2026 | 535.00 | 535.00 | 532.00 | 534.00 | 534.00 | 0.38% | 4,700 |
| Jul 7, 2026 | 531.00 | 534.00 | 531.00 | 532.00 | 532.00 | 0.19% | 1,600 |
| Jul 6, 2026 | 531.00 | 532.00 | 530.00 | 531.00 | 531.00 | 0.19% | 6,000 |
| Jul 3, 2026 | 527.00 | 530.00 | 527.00 | 530.00 | 530.00 | 0.38% | 4,500 |
| Jul 2, 2026 | 531.00 | 531.00 | 528.00 | 528.00 | 528.00 | - | 3,900 |
| Jul 1, 2026 | 529.00 | 531.00 | 527.00 | 528.00 | 528.00 | 0.19% | 5,200 |
| Jun 30, 2026 | 528.00 | 530.00 | 527.00 | 527.00 | 527.00 | - | 4,100 |
| Jun 29, 2026 | 526.00 | 527.00 | 525.00 | 527.00 | 527.00 | 0.38% | 4,000 |
| Jun 26, 2026 | 527.00 | 527.00 | 524.00 | 525.00 | 525.00 | - | 2,900 |
| Jun 25, 2026 | 526.00 | 527.00 | 525.00 | 525.00 | 525.00 | - | 7,000 |
| Jun 24, 2026 | 523.00 | 525.00 | 522.00 | 525.00 | 525.00 | 0.38% | 6,600 |
| Jun 23, 2026 | 522.00 | 523.00 | 521.00 | 523.00 | 523.00 | 0.38% | 5,400 |
| Jun 22, 2026 | 521.00 | 522.00 | 521.00 | 521.00 | 521.00 | - | 5,800 |
| Jun 19, 2026 | 522.00 | 523.00 | 521.00 | 521.00 | 521.00 | -0.38% | 8,300 |
| Jun 18, 2026 | 525.00 | 525.00 | 523.00 | 523.00 | 523.00 | -0.38% | 6,600 |
| Jun 17, 2026 | 526.00 | 526.00 | 525.00 | 525.00 | 525.00 | - | 4,200 |