Kandenko Co.,Ltd. (TYO:1942)
Japan · Delayed Price · Currency is JPY 6,617.00
-71.00 (-1.06%)
At close: Feb 24, 2026
Kandenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 5,150.00 | 5,271.00 | 5,112.00 | 5,218.00 | 5,218.00 | 3.78% | 878,900 |
| Dec 30, 2025 | 5,010.00 | 5,093.00 | 4,994.00 | 5,028.00 | 5,028.00 | -0.30% | 473,500 |
| Dec 29, 2025 | 5,040.00 | 5,073.00 | 4,983.00 | 5,043.00 | 5,043.00 | -0.10% | 502,200 |
| Dec 26, 2025 | 5,065.00 | 5,124.00 | 5,017.00 | 5,048.00 | 5,048.00 | -0.30% | 449,900 |
| Dec 25, 2025 | 5,061.00 | 5,086.00 | 5,033.00 | 5,063.00 | 5,063.00 | 0.06% | 296,700 |
| Dec 24, 2025 | 5,070.00 | 5,111.00 | 5,046.00 | 5,060.00 | 5,060.00 | 0.12% | 434,900 |
| Dec 23, 2025 | 5,065.00 | 5,089.00 | 4,998.00 | 5,054.00 | 5,054.00 | -0.28% | 588,100 |
| Dec 22, 2025 | 5,071.00 | 5,127.00 | 5,042.00 | 5,068.00 | 5,068.00 | 0.46% | 746,600 |
| Dec 19, 2025 | 4,916.00 | 5,065.00 | 4,896.00 | 5,045.00 | 5,045.00 | 4.47% | 1,275,200 |
| Dec 18, 2025 | 4,811.00 | 4,855.00 | 4,776.00 | 4,829.00 | 4,829.00 | 0.42% | 415,900 |
| Dec 17, 2025 | 4,836.00 | 4,861.00 | 4,726.00 | 4,809.00 | 4,809.00 | -0.41% | 523,000 |
| Dec 16, 2025 | 4,949.00 | 4,952.00 | 4,829.00 | 4,829.00 | 4,829.00 | -1.95% | 636,000 |
| Dec 15, 2025 | 4,862.00 | 4,939.00 | 4,836.00 | 4,925.00 | 4,925.00 | 0.33% | 324,900 |
| Dec 12, 2025 | 4,852.00 | 4,927.00 | 4,825.00 | 4,909.00 | 4,909.00 | 2.33% | 535,400 |
| Dec 11, 2025 | 4,911.00 | 4,928.00 | 4,797.00 | 4,797.00 | 4,797.00 | -1.40% | 620,300 |
| Dec 10, 2025 | 4,917.00 | 4,931.00 | 4,849.00 | 4,865.00 | 4,865.00 | -0.61% | 468,700 |
| Dec 9, 2025 | 4,859.00 | 4,902.00 | 4,841.00 | 4,895.00 | 4,895.00 | 0.74% | 377,300 |