Kandenko Co.,Ltd. (TYO:1942)
Japan · Delayed Price · Currency is JPY 5,563.00
-196.00 (-3.40%)
At close: Jan 30, 2026
Kandenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 4,874.00 | 4,880.00 | 4,799.00 | 4,859.00 | 4,859.00 | 1.84% | 614,900 |
| Dec 5, 2025 | 4,801.00 | 4,806.00 | 4,744.00 | 4,771.00 | 4,771.00 | 0.02% | 528,000 |
| Dec 4, 2025 | 4,830.00 | 4,860.00 | 4,765.00 | 4,770.00 | 4,770.00 | -1.06% | 687,600 |
| Dec 3, 2025 | 4,828.00 | 4,847.00 | 4,781.00 | 4,821.00 | 4,821.00 | 0.56% | 633,300 |
| Dec 2, 2025 | 4,768.00 | 4,825.00 | 4,726.00 | 4,794.00 | 4,794.00 | -0.13% | 561,500 |
| Dec 1, 2025 | 4,932.00 | 4,959.00 | 4,772.00 | 4,800.00 | 4,800.00 | -2.99% | 1,126,300 |
| Nov 28, 2025 | 4,916.00 | 4,981.00 | 4,885.00 | 4,948.00 | 4,948.00 | 0.86% | 570,900 |
| Nov 27, 2025 | 4,950.00 | 4,970.00 | 4,860.00 | 4,906.00 | 4,906.00 | 1.62% | 973,500 |
| Nov 26, 2025 | 4,873.00 | 4,948.00 | 4,811.00 | 4,828.00 | 4,828.00 | 0.06% | 1,045,900 |
| Nov 25, 2025 | 4,815.00 | 4,858.00 | 4,713.00 | 4,825.00 | 4,825.00 | -0.56% | 1,105,700 |
| Nov 21, 2025 | 4,711.00 | 4,875.00 | 4,711.00 | 4,852.00 | 4,852.00 | 0.02% | 1,013,800 |
| Nov 20, 2025 | 4,800.00 | 4,885.00 | 4,777.00 | 4,851.00 | 4,851.00 | 2.56% | 1,159,300 |
| Nov 19, 2025 | 4,650.00 | 4,778.00 | 4,532.00 | 4,730.00 | 4,730.00 | 2.29% | 1,228,300 |
| Nov 18, 2025 | 4,856.00 | 4,867.00 | 4,621.00 | 4,624.00 | 4,624.00 | -5.81% | 1,126,400 |
| Nov 17, 2025 | 4,860.00 | 4,909.00 | 4,780.00 | 4,909.00 | 4,909.00 | 1.30% | 863,600 |