Kandenko Co.,Ltd. (TYO:1942)
Japan · Delayed Price · Currency is JPY 6,190.00
-162.00 (-2.55%)
Mar 19, 2026, 1:45 PM JST
Kandenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6,206.00 | 6,227.00 | 6,011.00 | 6,182.00 | - | -2.68% | 521,200 |
| Mar 18, 2026 | 6,203.00 | 6,363.00 | 6,160.00 | 6,352.00 | 6,352.00 | 2.01% | 834,100 |
| Mar 17, 2026 | 6,183.00 | 6,273.00 | 6,144.00 | 6,227.00 | 6,227.00 | 3.03% | 897,900 |
| Mar 16, 2026 | 6,097.00 | 6,120.00 | 5,976.00 | 6,044.00 | 6,044.00 | -1.11% | 808,600 |
| Mar 13, 2026 | 5,951.00 | 6,152.00 | 5,950.00 | 6,112.00 | 6,112.00 | -0.21% | 1,057,400 |
| Mar 12, 2026 | 6,139.00 | 6,199.00 | 6,088.00 | 6,125.00 | 6,125.00 | -1.83% | 800,400 |
| Mar 11, 2026 | 6,284.00 | 6,331.00 | 6,220.00 | 6,239.00 | 6,239.00 | 1.94% | 1,208,800 |
| Mar 10, 2026 | 6,122.00 | 6,216.00 | 6,057.00 | 6,120.00 | 6,120.00 | 2.96% | 1,234,600 |
| Mar 9, 2026 | 5,950.00 | 6,024.00 | 5,761.00 | 5,944.00 | 5,944.00 | -6.99% | 1,813,000 |
| Mar 6, 2026 | 6,400.00 | 6,500.00 | 6,231.00 | 6,391.00 | 6,391.00 | -2.47% | 1,228,500 |
| Mar 5, 2026 | 6,578.00 | 6,676.00 | 6,458.00 | 6,553.00 | 6,553.00 | 1.49% | 1,093,700 |
| Mar 4, 2026 | 6,607.00 | 6,695.00 | 6,328.00 | 6,457.00 | 6,457.00 | -3.48% | 2,002,100 |
| Mar 3, 2026 | 6,840.00 | 6,954.00 | 6,690.00 | 6,690.00 | 6,690.00 | -2.90% | 1,716,900 |
| Mar 2, 2026 | 6,712.00 | 6,971.00 | 6,711.00 | 6,890.00 | 6,890.00 | -1.37% | 1,908,500 |
| Feb 27, 2026 | 6,635.00 | 6,986.00 | 6,630.00 | 6,986.00 | 6,986.00 | 4.86% | 2,239,900 |
| Feb 26, 2026 | 6,597.00 | 6,785.00 | 6,560.00 | 6,662.00 | 6,662.00 | 2.01% | 2,117,500 |
| Feb 25, 2026 | 6,595.00 | 6,631.00 | 6,421.00 | 6,531.00 | 6,531.00 | -1.30% | 2,034,900 |
| Feb 24, 2026 | 6,701.00 | 6,760.00 | 6,512.00 | 6,617.00 | 6,617.00 | -1.06% | 5,870,300 |
| Feb 20, 2026 | 6,694.00 | 6,770.00 | 6,545.00 | 6,688.00 | 6,688.00 | 0.36% | 1,645,500 |
| Feb 19, 2026 | 6,670.00 | 6,744.00 | 6,617.00 | 6,664.00 | 6,664.00 | -0.46% | 2,502,100 |
| Feb 18, 2026 | 6,701.00 | 6,950.00 | 6,660.00 | 6,695.00 | 6,695.00 | -0.07% | 2,327,100 |
| Feb 17, 2026 | 6,402.00 | 6,723.00 | 6,323.00 | 6,700.00 | 6,700.00 | 6.62% | 5,117,900 |
| Feb 16, 2026 | 6,300.00 | 6,326.00 | 6,193.00 | 6,284.00 | 6,284.00 | -0.91% | 2,655,000 |
| Feb 13, 2026 | 6,308.00 | 6,460.00 | 6,172.00 | 6,342.00 | 6,342.00 | -1.03% | 1,967,000 |
| Feb 12, 2026 | 6,050.00 | 6,444.00 | 6,045.00 | 6,408.00 | 6,408.00 | 6.41% | 2,212,900 |
| Feb 10, 2026 | 6,000.00 | 6,074.00 | 5,985.00 | 6,022.00 | 6,022.00 | 0.84% | 1,663,900 |
| Feb 9, 2026 | 5,927.00 | 5,999.00 | 5,816.00 | 5,972.00 | 5,972.00 | 3.81% | 1,371,700 |
| Feb 6, 2026 | 5,632.00 | 5,809.00 | 5,598.00 | 5,753.00 | 5,753.00 | 2.35% | 1,019,100 |
| Feb 5, 2026 | 5,738.00 | 5,758.00 | 5,525.00 | 5,621.00 | 5,621.00 | -2.29% | 1,217,600 |
| Feb 4, 2026 | 5,906.00 | 5,918.00 | 5,609.00 | 5,753.00 | 5,753.00 | -1.24% | 1,686,400 |
| Feb 3, 2026 | 5,627.00 | 5,830.00 | 5,612.00 | 5,825.00 | 5,825.00 | 4.82% | 1,704,300 |
| Feb 2, 2026 | 5,522.00 | 5,696.00 | 5,460.00 | 5,557.00 | 5,557.00 | -0.11% | 1,536,400 |
| Jan 30, 2026 | 5,470.00 | 5,691.00 | 5,435.00 | 5,563.00 | 5,563.00 | -3.40% | 4,024,700 |
| Jan 29, 2026 | 5,573.00 | 6,010.00 | 5,402.00 | 5,759.00 | 5,759.00 | 3.37% | 6,910,500 |
| Jan 28, 2026 | 5,461.00 | 5,582.00 | 5,410.00 | 5,571.00 | 5,571.00 | 1.81% | 1,454,200 |
| Jan 27, 2026 | 5,541.00 | 5,557.00 | 5,413.00 | 5,472.00 | 5,472.00 | -1.58% | 1,098,400 |
| Jan 26, 2026 | 5,583.00 | 5,678.00 | 5,526.00 | 5,560.00 | 5,560.00 | -3.59% | 1,806,500 |
| Jan 23, 2026 | 5,743.00 | 5,795.00 | 5,706.00 | 5,767.00 | 5,767.00 | 0.42% | 1,002,500 |
| Jan 22, 2026 | 5,770.00 | 5,793.00 | 5,683.00 | 5,743.00 | 5,743.00 | 0.05% | 1,056,600 |
| Jan 21, 2026 | 5,659.00 | 5,800.00 | 5,612.00 | 5,740.00 | 5,740.00 | -0.02% | 1,070,200 |
| Jan 20, 2026 | 5,876.00 | 5,878.00 | 5,719.00 | 5,741.00 | 5,741.00 | -2.41% | 713,900 |
| Jan 19, 2026 | 5,850.00 | 5,929.00 | 5,806.00 | 5,883.00 | 5,883.00 | -0.03% | 724,700 |
| Jan 16, 2026 | 5,745.00 | 5,899.00 | 5,682.00 | 5,885.00 | 5,885.00 | 3.30% | 969,700 |
| Jan 15, 2026 | 5,670.00 | 5,790.00 | 5,643.00 | 5,697.00 | 5,697.00 | 0.30% | 829,300 |
| Jan 14, 2026 | 5,640.00 | 5,680.00 | 5,557.00 | 5,680.00 | 5,680.00 | 1.03% | 824,300 |
| Jan 13, 2026 | 5,731.00 | 5,734.00 | 5,588.00 | 5,622.00 | 5,622.00 | 1.61% | 941,300 |
| Jan 9, 2026 | 5,382.00 | 5,568.00 | 5,304.00 | 5,533.00 | 5,533.00 | 1.58% | 1,031,700 |
| Jan 8, 2026 | 5,410.00 | 5,527.00 | 5,405.00 | 5,447.00 | 5,447.00 | -0.15% | 681,400 |
| Jan 7, 2026 | 5,413.00 | 5,495.00 | 5,404.00 | 5,455.00 | 5,455.00 | -0.96% | 893,800 |
| Jan 6, 2026 | 5,298.00 | 5,535.00 | 5,283.00 | 5,508.00 | 5,508.00 | 5.56% | 1,314,500 |