Skip to main content
logo
Kandenko Co.,Ltd. (TYO:1942)
Japan flag Japan · Delayed Price · Currency is JPY
4,082.00
-76.00 (-1.83%)
Oct 7, 2025, 3:30 PM JST

Kandenko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20254,083.004,175.004,063.004,158.004,158.004.03%1,012,100
Oct 3, 20253,904.003,997.003,904.003,997.003,997.002.72%612,900
Oct 2, 20254,010.004,028.003,883.003,891.003,891.00-2.75%875,400
Oct 1, 20254,051.004,056.003,953.004,001.004,001.00-1.36%595,900
Sep 30, 20254,092.004,098.004,055.004,056.004,056.00-1.39%627,600
Sep 29, 20254,147.004,152.004,076.004,113.004,113.00-1.41%608,800
Sep 26, 20254,112.004,189.004,094.004,172.004,127.002.83%954,300
Sep 25, 20254,050.004,070.004,025.004,057.004,013.24-0.07%559,700
Sep 24, 20254,082.004,108.004,033.004,060.004,016.21-1.17%721,800
Sep 22, 20254,199.004,224.004,108.004,108.004,063.69-1.11%1,000,000
Sep 19, 20254,049.004,169.004,031.004,154.004,109.192.39%1,848,600
Sep 18, 20254,038.004,073.004,003.004,057.004,013.240.92%799,000
Sep 17, 20254,034.004,057.003,994.004,020.003,976.64-1.69%869,500
Sep 16, 20254,109.004,115.004,061.004,089.004,044.900.22%869,500
Sep 12, 20254,144.004,182.004,066.004,080.004,035.99-0.37%905,500
Sep 11, 20254,106.004,149.004,073.004,095.004,050.830.07%905,500
Sep 10, 20254,035.004,128.004,033.004,092.004,047.861.94%851,100
Sep 9, 20254,048.004,069.003,996.004,014.003,970.70-0.62%480,600
Sep 8, 20253,969.004,041.003,950.004,039.003,995.430.90%754,100
Sep 5, 20254,050.004,059.003,976.004,003.003,959.82-1.09%746,600
Sep 4, 20254,020.004,089.004,012.004,047.004,003.351.53%1,113,100
Sep 3, 20254,086.004,098.003,962.003,986.003,943.01-2.04%1,227,300
Sep 2, 20254,110.004,127.004,021.004,069.004,025.10-0.44%776,700
Sep 1, 20253,968.004,097.003,955.004,087.004,042.902.74%1,151,200
Aug 29, 20253,949.003,982.003,906.003,978.003,935.081.07%676,900
Aug 28, 20253,902.003,943.003,867.003,936.003,893.531.23%662,800
Aug 27, 20253,890.003,918.003,876.003,888.003,846.050.34%654,400
Aug 26, 20253,896.003,920.003,828.003,875.003,833.19-0.51%729,500
Aug 25, 20253,980.003,995.003,890.003,895.003,852.97-0.94%1,085,400
Aug 22, 20253,859.003,949.003,833.003,932.003,889.572.26%1,005,200
Aug 21, 20253,852.003,854.003,801.003,845.003,803.51-0.31%864,200
Aug 20, 20253,820.003,858.003,735.003,857.003,815.38-0.05%1,344,500
Aug 19, 20253,851.003,889.003,826.003,859.003,817.36-1.10%1,154,600
Aug 18, 20253,963.003,983.003,891.003,902.003,859.90-1.32%931,600
Aug 15, 20253,934.003,959.003,906.003,954.003,911.34-0.05%693,300
Aug 14, 20253,916.003,960.003,825.003,956.003,913.310.43%1,065,700
Aug 13, 20253,910.003,970.003,897.003,939.003,896.500.77%911,500
Aug 12, 20253,909.003,937.003,869.003,909.003,866.821.72%941,100
Aug 8, 20253,880.003,906.003,838.003,843.003,801.53-0.98%1,335,100
Aug 7, 20253,869.003,910.003,818.003,881.003,839.120.96%1,157,800
Aug 6, 20253,750.003,858.003,746.003,844.003,802.522.67%1,071,700
Aug 5, 20253,671.003,773.003,664.003,744.003,703.601.11%955,800
Aug 4, 20253,675.003,763.003,640.003,703.003,663.04-0.59%1,487,100
Aug 1, 20253,647.003,788.003,585.003,725.003,684.813.59%1,817,600
Jul 31, 20253,562.003,719.003,431.003,596.003,557.201.41%3,338,800
Jul 30, 20253,491.003,560.003,479.003,546.003,507.742.46%1,396,300
Jul 29, 20253,389.003,512.003,378.003,461.003,423.660.96%1,056,500
Jul 28, 20253,461.003,512.003,427.003,428.003,391.01-0.87%828,900
Jul 25, 20253,400.003,463.003,385.003,458.003,420.691.32%841,900
Jul 24, 20253,366.003,424.003,356.003,413.003,376.170.32%1,218,900