Kandenko Co.,Ltd. (TYO:1942)
Japan · Delayed Price · Currency is JPY 5,742.00
+112.00 (1.99%)
Sep 7, 2026, 2:34 PM JST
Kandenko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5,700.00 | 5,773.00 | 5,664.00 | 5,744.00 | - | 2.02% | 367,900 |
| Sep 4, 2026 | 5,626.00 | 5,748.00 | 5,611.00 | 5,630.00 | 5,630.00 | -0.90% | 672,300 |
| Sep 3, 2026 | 5,621.00 | 5,685.00 | 5,586.00 | 5,681.00 | 5,681.00 | 1.99% | 716,700 |
| Sep 2, 2026 | 5,667.00 | 5,785.00 | 5,563.00 | 5,570.00 | 5,570.00 | -3.92% | 783,700 |
| Sep 1, 2026 | 5,591.00 | 5,844.00 | 5,550.00 | 5,797.00 | 5,797.00 | 5.57% | 1,456,700 |
| Aug 31, 2026 | 5,474.00 | 5,513.00 | 5,401.00 | 5,491.00 | 5,491.00 | 0.31% | 916,200 |
| Aug 28, 2026 | 5,479.00 | 5,484.00 | 5,396.00 | 5,474.00 | 5,474.00 | -0.16% | 612,700 |
| Aug 27, 2026 | 5,477.00 | 5,545.00 | 5,456.00 | 5,483.00 | 5,483.00 | 0.68% | 479,900 |
| Aug 26, 2026 | 5,412.00 | 5,474.00 | 5,407.00 | 5,446.00 | 5,446.00 | 0.85% | 425,700 |
| Aug 25, 2026 | 5,392.00 | 5,422.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.02% | 497,800 |
| Aug 24, 2026 | 5,288.00 | 5,419.00 | 5,257.00 | 5,399.00 | 5,399.00 | 1.16% | 731,300 |
| Aug 21, 2026 | 5,325.00 | 5,363.00 | 5,291.00 | 5,337.00 | 5,337.00 | -1.29% | 546,800 |
| Aug 20, 2026 | 5,321.00 | 5,409.00 | 5,304.00 | 5,407.00 | 5,407.00 | 2.25% | 670,300 |
| Aug 19, 2026 | 5,414.00 | 5,460.00 | 5,288.00 | 5,288.00 | 5,288.00 | -5.74% | 1,068,600 |
| Aug 18, 2026 | 5,737.00 | 5,746.00 | 5,593.00 | 5,610.00 | 5,610.00 | -2.26% | 975,000 |
| Aug 17, 2026 | 5,590.00 | 5,756.00 | 5,588.00 | 5,740.00 | 5,740.00 | 3.99% | 1,056,200 |
| Aug 14, 2026 | 5,524.00 | 5,608.00 | 5,484.00 | 5,520.00 | 5,520.00 | 0.29% | 928,100 |
| Aug 13, 2026 | 5,390.00 | 5,544.00 | 5,388.00 | 5,504.00 | 5,504.00 | 1.51% | 839,900 |
| Aug 12, 2026 | 5,350.00 | 5,461.00 | 5,350.00 | 5,422.00 | 5,422.00 | 2.36% | 1,027,700 |
| Aug 10, 2026 | 5,475.00 | 5,483.00 | 5,297.00 | 5,297.00 | 5,297.00 | -3.69% | 1,445,000 |
| Aug 7, 2026 | 5,650.00 | 5,725.00 | 5,450.00 | 5,500.00 | 5,500.00 | -2.52% | 1,258,100 |
| Aug 6, 2026 | 5,815.00 | 5,848.00 | 5,618.00 | 5,642.00 | 5,642.00 | -0.74% | 1,490,600 |
| Aug 5, 2026 | 5,584.00 | 5,704.00 | 5,496.00 | 5,684.00 | 5,684.00 | 3.06% | 1,322,200 |
| Aug 4, 2026 | 5,333.00 | 5,538.00 | 5,321.00 | 5,515.00 | 5,515.00 | 3.61% | 1,116,500 |
| Aug 3, 2026 | 5,268.00 | 5,344.00 | 5,150.00 | 5,323.00 | 5,323.00 | -0.84% | 1,732,200 |
| Jul 31, 2026 | 5,688.00 | 5,833.00 | 5,033.00 | 5,368.00 | 5,368.00 | -2.19% | 6,796,200 |
| Jul 30, 2026 | 5,525.00 | 5,688.00 | 5,451.00 | 5,488.00 | 5,488.00 | -1.93% | 1,645,400 |
| Jul 29, 2026 | 5,950.00 | 5,981.00 | 5,496.00 | 5,596.00 | 5,596.00 | -5.23% | 2,398,500 |
| Jul 28, 2026 | 5,990.00 | 6,050.00 | 5,847.00 | 5,905.00 | 5,905.00 | -2.96% | 1,062,500 |
| Jul 27, 2026 | 6,074.00 | 6,100.00 | 5,830.00 | 6,085.00 | 6,085.00 | 1.86% | 942,100 |
| Jul 24, 2026 | 5,971.00 | 6,013.00 | 5,840.00 | 5,974.00 | 5,974.00 | -0.23% | 757,400 |
| Jul 23, 2026 | 5,980.00 | 6,063.00 | 5,962.00 | 5,988.00 | 5,988.00 | 0.49% | 750,600 |
| Jul 22, 2026 | 5,995.00 | 6,093.00 | 5,933.00 | 5,959.00 | 5,959.00 | 0.34% | 826,800 |
| Jul 21, 2026 | 5,900.00 | 5,975.00 | 5,811.00 | 5,939.00 | 5,939.00 | 1.61% | 717,400 |
| Jul 17, 2026 | 6,000.00 | 6,068.00 | 5,712.00 | 5,845.00 | 5,845.00 | -4.40% | 1,519,900 |
| Jul 16, 2026 | 6,231.00 | 6,351.00 | 6,086.00 | 6,114.00 | 6,114.00 | -3.41% | 815,300 |
| Jul 15, 2026 | 6,244.00 | 6,332.00 | 6,136.00 | 6,330.00 | 6,330.00 | 2.96% | 970,200 |
| Jul 14, 2026 | 6,135.00 | 6,188.00 | 6,019.00 | 6,148.00 | 6,148.00 | 0.29% | 824,500 |
| Jul 13, 2026 | 6,360.00 | 6,389.00 | 6,105.00 | 6,130.00 | 6,130.00 | -3.48% | 735,100 |
| Jul 10, 2026 | 6,282.00 | 6,423.00 | 6,281.00 | 6,351.00 | 6,351.00 | -0.49% | 770,600 |
| Jul 9, 2026 | 6,400.00 | 6,452.00 | 6,323.00 | 6,382.00 | 6,382.00 | -1.33% | 855,500 |
| Jul 8, 2026 | 6,672.00 | 6,840.00 | 6,468.00 | 6,468.00 | 6,468.00 | -4.99% | 851,400 |
| Jul 7, 2026 | 6,773.00 | 7,007.00 | 6,757.00 | 6,808.00 | 6,808.00 | -0.71% | 987,200 |
| Jul 6, 2026 | 6,833.00 | 6,949.00 | 6,790.00 | 6,857.00 | 6,857.00 | 1.26% | 513,100 |
| Jul 3, 2026 | 6,675.00 | 6,772.00 | 6,594.00 | 6,772.00 | 6,772.00 | 1.94% | 763,200 |
| Jul 2, 2026 | 6,676.00 | 6,785.00 | 6,530.00 | 6,643.00 | 6,643.00 | -1.23% | 928,000 |
| Jul 1, 2026 | 6,795.00 | 6,870.00 | 6,675.00 | 6,726.00 | 6,726.00 | 0.06% | 655,200 |
| Jun 30, 2026 | 6,850.00 | 6,871.00 | 6,694.00 | 6,722.00 | 6,722.00 | -1.10% | 731,000 |
| Jun 29, 2026 | 6,740.00 | 6,850.00 | 6,682.00 | 6,797.00 | 6,797.00 | 1.15% | 840,400 |
| Jun 26, 2026 | 6,640.00 | 6,785.00 | 6,608.00 | 6,720.00 | 6,720.00 | 0.70% | 805,700 |