Kandenko Co.,Ltd. (TYO:1942)
Japan · Delayed Price · Currency is JPY 5,775.00
-26.00 (-0.45%)
Jun 12, 2026, 11:30 AM JST
Kandenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5,862.00 | 5,886.00 | 5,692.00 | 5,801.00 | 5,801.00 | -2.26% | 778,200 |
| Jun 10, 2026 | 6,033.00 | 6,087.00 | 5,907.00 | 5,935.00 | 5,935.00 | -1.03% | 969,800 |
| Jun 9, 2026 | 5,765.00 | 6,015.00 | 5,765.00 | 5,997.00 | 5,997.00 | 4.39% | 1,331,800 |
| Jun 8, 2026 | 5,814.00 | 5,865.00 | 5,700.00 | 5,745.00 | 5,745.00 | -1.86% | 889,300 |
| Jun 5, 2026 | 5,823.00 | 5,914.00 | 5,794.00 | 5,854.00 | 5,854.00 | 1.18% | 747,600 |
| Jun 4, 2026 | 5,820.00 | 5,909.00 | 5,777.00 | 5,786.00 | 5,786.00 | -0.28% | 1,104,600 |
| Jun 3, 2026 | 6,000.00 | 6,032.00 | 5,762.00 | 5,802.00 | 5,802.00 | -4.37% | 2,413,900 |
| Jun 2, 2026 | 6,007.00 | 6,127.00 | 5,932.00 | 6,067.00 | 6,067.00 | -0.33% | 958,800 |
| Jun 1, 2026 | 6,594.00 | 6,609.00 | 6,077.00 | 6,087.00 | 6,087.00 | -6.90% | 1,217,500 |
| May 29, 2026 | 6,579.00 | 6,648.00 | 6,488.00 | 6,538.00 | 6,538.00 | -0.46% | 1,430,500 |
| May 28, 2026 | 6,492.00 | 6,626.00 | 6,459.00 | 6,568.00 | 6,568.00 | 1.44% | 782,800 |
| May 27, 2026 | 6,682.00 | 6,710.00 | 6,433.00 | 6,475.00 | 6,475.00 | -1.94% | 783,000 |
| May 26, 2026 | 6,500.00 | 6,768.00 | 6,442.00 | 6,603.00 | 6,603.00 | 2.50% | 1,211,200 |
| May 25, 2026 | 6,060.00 | 6,442.00 | 6,008.00 | 6,442.00 | 6,442.00 | 7.98% | 1,278,200 |
| May 22, 2026 | 6,105.00 | 6,129.00 | 5,913.00 | 5,966.00 | 5,966.00 | -2.02% | 1,276,300 |
| May 21, 2026 | 6,250.00 | 6,252.00 | 6,037.00 | 6,089.00 | 6,089.00 | 0.02% | 1,103,700 |
| May 20, 2026 | 6,322.00 | 6,355.00 | 6,028.00 | 6,088.00 | 6,088.00 | -5.20% | 1,166,500 |
| May 19, 2026 | 6,500.00 | 6,587.00 | 6,330.00 | 6,422.00 | 6,422.00 | -0.74% | 1,076,500 |
| May 18, 2026 | 6,800.00 | 6,823.00 | 6,441.00 | 6,470.00 | 6,470.00 | -5.48% | 1,318,600 |
| May 15, 2026 | 6,968.00 | 7,047.00 | 6,741.00 | 6,845.00 | 6,845.00 | -1.21% | 999,100 |
| May 14, 2026 | 7,250.00 | 7,250.00 | 6,912.00 | 6,929.00 | 6,929.00 | -4.65% | 1,185,500 |
| May 13, 2026 | 7,280.00 | 7,372.00 | 7,190.00 | 7,267.00 | 7,267.00 | -1.08% | 898,200 |
| May 12, 2026 | 7,270.00 | 7,460.00 | 7,209.00 | 7,346.00 | 7,346.00 | 2.53% | 1,450,100 |
| May 11, 2026 | 7,050.00 | 7,198.00 | 7,014.00 | 7,165.00 | 7,165.00 | 1.69% | 1,230,500 |
| May 8, 2026 | 6,912.00 | 7,054.00 | 6,841.00 | 7,046.00 | 7,046.00 | 0.30% | 1,397,700 |
| May 7, 2026 | 6,834.00 | 7,025.00 | 6,818.00 | 7,025.00 | 7,025.00 | 4.32% | 1,967,000 |
| May 1, 2026 | 6,900.00 | 7,029.00 | 6,729.00 | 6,734.00 | 6,734.00 | -1.52% | 1,585,800 |
| Apr 30, 2026 | 6,697.00 | 6,838.00 | 6,522.00 | 6,838.00 | 6,838.00 | 0.60% | 2,659,900 |
| Apr 28, 2026 | 6,412.00 | 6,797.00 | 6,022.00 | 6,797.00 | 6,797.00 | 13.62% | 9,927,100 |
| Apr 27, 2026 | 6,004.00 | 6,110.00 | 5,892.00 | 5,982.00 | 5,982.00 | -1.50% | 1,078,500 |
| Apr 24, 2026 | 6,096.00 | 6,109.00 | 5,989.00 | 6,073.00 | 6,073.00 | -0.07% | 738,400 |
| Apr 23, 2026 | 6,002.00 | 6,092.00 | 5,908.00 | 6,077.00 | 6,077.00 | 0.41% | 1,031,900 |
| Apr 22, 2026 | 6,122.00 | 6,140.00 | 6,007.00 | 6,052.00 | 6,052.00 | -1.51% | 808,400 |
| Apr 21, 2026 | 6,167.00 | 6,198.00 | 6,120.00 | 6,145.00 | 6,145.00 | 0.10% | 709,200 |
| Apr 20, 2026 | 6,190.00 | 6,217.00 | 6,111.00 | 6,139.00 | 6,139.00 | -0.03% | 372,400 |
| Apr 17, 2026 | 6,154.00 | 6,195.00 | 6,118.00 | 6,141.00 | 6,141.00 | -0.76% | 499,600 |
| Apr 16, 2026 | 6,091.00 | 6,202.00 | 6,052.00 | 6,188.00 | 6,188.00 | 1.28% | 918,500 |
| Apr 15, 2026 | 6,375.00 | 6,427.00 | 6,110.00 | 6,110.00 | 6,110.00 | -3.41% | 849,500 |
| Apr 14, 2026 | 6,280.00 | 6,379.00 | 6,266.00 | 6,326.00 | 6,326.00 | 1.33% | 591,700 |
| Apr 13, 2026 | 6,265.00 | 6,368.00 | 6,205.00 | 6,243.00 | 6,243.00 | -1.42% | 502,000 |
| Apr 10, 2026 | 6,399.00 | 6,453.00 | 6,288.00 | 6,333.00 | 6,333.00 | -0.81% | 655,500 |
| Apr 9, 2026 | 6,366.00 | 6,408.00 | 6,268.00 | 6,385.00 | 6,385.00 | 1.35% | 921,400 |
| Apr 8, 2026 | 6,350.00 | 6,361.00 | 6,231.00 | 6,300.00 | 6,300.00 | 3.70% | 784,700 |
| Apr 7, 2026 | 6,080.00 | 6,119.00 | 6,010.00 | 6,075.00 | 6,075.00 | 0.20% | 439,900 |
| Apr 6, 2026 | 6,110.00 | 6,162.00 | 6,063.00 | 6,063.00 | 6,063.00 | -0.82% | 474,500 |
| Apr 3, 2026 | 6,122.00 | 6,139.00 | 6,041.00 | 6,113.00 | 6,113.00 | 1.51% | 361,200 |
| Apr 2, 2026 | 6,280.00 | 6,306.00 | 6,002.00 | 6,022.00 | 6,022.00 | -2.87% | 717,700 |
| Apr 1, 2026 | 6,098.00 | 6,200.00 | 6,031.00 | 6,200.00 | 6,200.00 | 5.77% | 918,500 |
| Mar 31, 2026 | 5,795.00 | 5,985.00 | 5,680.00 | 5,862.00 | 5,862.00 | -2.22% | 1,683,800 |
| Mar 30, 2026 | 5,910.00 | 6,010.00 | 5,838.00 | 5,995.00 | 5,995.00 | -2.38% | 1,011,100 |