Skip to main content
logo
Kandenko Co.,Ltd. (TYO:1942)
Japan flag Japan · Delayed Price · Currency is JPY
4,080.00
-15.00 (-0.37%)
Sep 12, 2025, 3:30 PM JST

Kandenko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254,144.004,182.004,066.004,080.004,080.00-0.37%905,500
Sep 11, 20254,106.004,149.004,073.004,095.004,095.000.07%611,700
Sep 10, 20254,035.004,128.004,033.004,092.004,092.001.94%851,100
Sep 9, 20254,048.004,069.003,996.004,014.004,014.00-0.62%480,600
Sep 8, 20253,969.004,041.003,950.004,039.004,039.000.90%754,100
Sep 5, 20254,050.004,059.003,976.004,003.004,003.00-1.09%746,600
Sep 4, 20254,020.004,089.004,012.004,047.004,047.001.53%1,113,100
Sep 3, 20254,086.004,098.003,962.003,986.003,986.00-2.04%1,227,300
Sep 2, 20254,110.004,127.004,021.004,069.004,069.00-0.44%776,700
Sep 1, 20253,968.004,097.003,955.004,087.004,087.002.74%1,151,200
Aug 29, 20253,949.003,982.003,906.003,978.003,978.001.07%676,900
Aug 28, 20253,902.003,943.003,867.003,936.003,936.001.23%662,800
Aug 27, 20253,890.003,918.003,876.003,888.003,888.000.34%654,400
Aug 26, 20253,896.003,920.003,828.003,875.003,875.00-0.51%729,500
Aug 25, 20253,980.003,995.003,890.003,895.003,895.00-0.94%1,085,400
Aug 22, 20253,859.003,949.003,833.003,932.003,932.002.26%1,005,200
Aug 21, 20253,852.003,854.003,801.003,845.003,845.00-0.31%864,200
Aug 20, 20253,820.003,858.003,735.003,857.003,857.00-0.05%1,344,500
Aug 19, 20253,851.003,889.003,826.003,859.003,859.00-1.10%1,154,600
Aug 18, 20253,963.003,983.003,891.003,902.003,902.00-1.32%931,600
Aug 15, 20253,934.003,959.003,906.003,954.003,954.00-0.05%693,300
Aug 14, 20253,916.003,960.003,825.003,956.003,956.000.43%1,065,700
Aug 13, 20253,910.003,970.003,897.003,939.003,939.000.77%911,500
Aug 12, 20253,909.003,937.003,869.003,909.003,909.001.72%941,100
Aug 8, 20253,880.003,906.003,838.003,843.003,843.00-0.98%1,335,100
Aug 7, 20253,869.003,910.003,818.003,881.003,881.000.96%1,157,800
Aug 6, 20253,750.003,858.003,746.003,844.003,844.002.67%1,071,700
Aug 5, 20253,671.003,773.003,664.003,744.003,744.001.11%955,800
Aug 4, 20253,675.003,763.003,640.003,703.003,703.00-0.59%1,487,100
Aug 1, 20253,647.003,788.003,585.003,725.003,725.003.59%1,817,600
Jul 31, 20253,562.003,719.003,431.003,596.003,596.001.41%3,338,800
Jul 30, 20253,491.003,560.003,479.003,546.003,546.002.46%1,396,300
Jul 29, 20253,389.003,512.003,378.003,461.003,461.000.96%1,056,500
Jul 28, 20253,461.003,512.003,427.003,428.003,428.00-0.87%828,900
Jul 25, 20253,400.003,463.003,385.003,458.003,458.001.32%841,900
Jul 24, 20253,366.003,424.003,356.003,413.003,413.000.32%1,218,900
Jul 23, 20253,462.003,467.003,376.003,402.003,402.00-1.79%1,009,100
Jul 22, 20253,443.003,488.003,432.003,464.003,464.001.35%594,200
Jul 18, 20253,435.003,440.003,404.003,418.003,418.00-0.29%462,500
Jul 17, 20253,405.003,437.003,386.003,428.003,428.000.71%464,400
Jul 16, 20253,341.003,419.003,328.003,404.003,404.001.58%625,400
Jul 15, 20253,371.003,392.003,335.003,351.003,351.00-0.30%439,600
Jul 14, 20253,360.003,370.003,311.003,361.003,361.001.11%486,400
Jul 11, 20253,394.003,442.003,324.003,324.003,324.00-1.86%947,900
Jul 10, 20253,428.003,435.003,376.003,387.003,387.000.27%525,600
Jul 9, 20253,366.003,400.003,352.003,378.003,378.00-0.71%704,200
Jul 8, 20253,390.003,418.003,381.003,402.003,402.00-0.47%736,800
Jul 7, 20253,390.003,420.003,372.003,418.003,418.001.45%582,700
Jul 4, 20253,335.003,392.003,324.003,369.003,369.001.78%732,800
Jul 3, 20253,366.003,393.003,245.003,310.003,310.00-2.59%1,255,700