CANDEAL Co.,Ltd (TYO:1446)
Japan · Delayed Price · Currency is JPY 540.00
+3.00 (0.56%)
Jul 28, 2026, 3:30 PM JST
CANDEAL Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 527.00 | 527.00 | 525.00 | 525.00 | 525.00 | - | 2,300 |
| Jun 15, 2026 | 526.00 | 527.00 | 523.00 | 525.00 | 525.00 | -0.19% | 7,800 |
| Jun 12, 2026 | 523.00 | 526.00 | 522.00 | 526.00 | 526.00 | 0.57% | 5,800 |
| Jun 11, 2026 | 524.00 | 524.00 | 522.00 | 523.00 | 523.00 | -0.19% | 3,000 |
| Jun 10, 2026 | 522.00 | 525.00 | 522.00 | 524.00 | 524.00 | - | 5,400 |
| Jun 9, 2026 | 524.00 | 524.00 | 523.00 | 524.00 | 524.00 | 0.38% | 1,700 |
| Jun 8, 2026 | 525.00 | 525.00 | 522.00 | 522.00 | 522.00 | -0.57% | 4,000 |
| Jun 5, 2026 | 524.00 | 526.00 | 523.00 | 525.00 | 525.00 | 0.19% | 5,000 |
| Jun 4, 2026 | 526.00 | 526.00 | 523.00 | 524.00 | 524.00 | - | 3,000 |
| Jun 3, 2026 | 525.00 | 526.00 | 524.00 | 524.00 | 524.00 | -0.38% | 4,100 |
| Jun 2, 2026 | 525.00 | 526.00 | 524.00 | 526.00 | 526.00 | 0.19% | 3,900 |
| Jun 1, 2026 | 528.00 | 529.00 | 523.00 | 525.00 | 525.00 | -0.38% | 6,400 |
| May 29, 2026 | 524.00 | 528.00 | 524.00 | 527.00 | 527.00 | 0.57% | 7,700 |
| May 28, 2026 | 524.00 | 525.00 | 524.00 | 524.00 | 524.00 | 0.19% | 2,000 |
| May 27, 2026 | 523.00 | 526.00 | 523.00 | 523.00 | 523.00 | - | 5,400 |
| May 26, 2026 | 524.00 | 524.00 | 523.00 | 523.00 | 523.00 | -0.19% | 4,400 |
| May 25, 2026 | 527.00 | 527.00 | 523.00 | 524.00 | 524.00 | -0.19% | 8,700 |
| 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 |