Skip to main content
logo
Kandenko Co.,Ltd. (TYO:1942)
Japan flag Japan · Delayed Price · Currency is JPY
5,045.00
+216.00 (4.47%)
At close: Dec 19, 2025

Kandenko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,916.005,065.004,896.005,045.005,045.004.47%1,275,200
Dec 18, 20254,811.004,855.004,776.004,829.004,829.000.42%415,900
Dec 17, 20254,836.004,861.004,726.004,809.004,809.00-0.41%523,000
Dec 16, 20254,949.004,952.004,829.004,829.004,829.00-1.95%636,000
Dec 15, 20254,862.004,939.004,836.004,925.004,925.000.33%324,900
Dec 12, 20254,852.004,927.004,825.004,909.004,909.002.33%535,400
Dec 11, 20254,911.004,928.004,797.004,797.004,797.00-1.40%620,300
Dec 10, 20254,917.004,931.004,849.004,865.004,865.00-0.61%468,700
Dec 9, 20254,859.004,902.004,841.004,895.004,895.000.74%377,300
Dec 8, 20254,874.004,880.004,799.004,859.004,859.001.84%614,900
Dec 5, 20254,801.004,806.004,744.004,771.004,771.000.02%528,000
Dec 4, 20254,830.004,860.004,765.004,770.004,770.00-1.06%687,600
Dec 3, 20254,828.004,847.004,781.004,821.004,821.000.56%633,300
Dec 2, 20254,768.004,825.004,726.004,794.004,794.00-0.13%561,500
Dec 1, 20254,932.004,959.004,772.004,800.004,800.00-2.99%1,126,300
Nov 28, 20254,916.004,981.004,885.004,948.004,948.000.86%570,900
Nov 27, 20254,950.004,970.004,860.004,906.004,906.001.62%973,500
Nov 26, 20254,873.004,948.004,811.004,828.004,828.000.06%1,045,900
Nov 25, 20254,815.004,858.004,713.004,825.004,825.00-0.56%1,105,700
Nov 21, 20254,711.004,875.004,711.004,852.004,852.000.02%1,013,800
Nov 20, 20254,800.004,885.004,777.004,851.004,851.002.56%1,159,300
Nov 19, 20254,650.004,778.004,532.004,730.004,730.002.29%1,228,300
Nov 18, 20254,856.004,867.004,621.004,624.004,624.00-5.81%1,126,400
Nov 17, 20254,860.004,909.004,780.004,909.004,909.001.30%863,600
Nov 14, 20254,881.004,916.004,830.004,846.004,846.00-3.72%1,173,100
Nov 13, 20254,841.005,076.004,835.005,033.005,033.004.14%1,458,500
Nov 12, 20254,853.004,880.004,772.004,833.004,833.00-1.04%1,212,800
Nov 11, 20254,866.004,908.004,825.004,884.004,884.000.41%1,123,600
Nov 10, 20254,887.004,888.004,820.004,864.004,864.000.43%967,500
Nov 7, 20254,855.004,943.004,819.004,843.004,843.00-1.40%1,249,900
Nov 6, 20254,791.004,929.004,760.004,912.004,912.001.85%1,373,100
Nov 5, 20254,783.004,850.004,572.004,823.004,823.00-0.06%1,906,100
Nov 4, 20254,716.004,923.004,646.004,826.004,826.002.31%2,945,300
Oct 31, 20254,965.005,032.004,567.004,717.004,717.00-4.55%4,893,000
Oct 30, 20254,858.004,955.004,810.004,942.004,942.001.17%1,534,900
Oct 29, 20254,853.004,990.004,716.004,885.004,885.0010.20%3,866,900
Oct 28, 20254,531.004,565.004,406.004,433.004,433.00-3.08%1,063,300
Oct 27, 20254,540.004,592.004,526.004,574.004,574.000.70%983,300
Oct 24, 20254,480.004,564.004,418.004,542.004,542.001.95%1,066,200
Oct 23, 20254,361.004,475.004,352.004,455.004,455.000.93%768,800
Oct 22, 20254,360.004,417.004,343.004,414.004,414.001.78%747,000
Oct 21, 20254,390.004,428.004,313.004,337.004,337.00-0.28%886,000
Oct 20, 20254,350.004,372.004,305.004,349.004,349.001.33%746,100
Oct 17, 20254,382.004,423.004,292.004,292.004,292.00-2.90%841,000
Oct 16, 20254,440.004,515.004,364.004,420.004,420.000.05%1,504,000
Oct 15, 20254,239.004,418.004,226.004,418.004,418.004.97%1,883,500
Oct 14, 20254,198.004,330.004,191.004,209.004,209.000.26%1,832,200
Oct 10, 20254,269.004,341.004,189.004,198.004,198.00-0.97%1,707,100
Oct 9, 20254,202.004,261.004,201.004,239.004,239.001.19%828,400
Oct 8, 20254,115.004,290.004,115.004,189.004,189.002.62%1,098,700