Kandenko Co.,Ltd. (TYO:1942)
Japan · Delayed Price · Currency is JPY 6,085.00
+111.00 (1.86%)
Jul 27, 2026, 3:30 PM JST
Kandenko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6,832.00 | 6,840.00 | 6,613.00 | 6,673.00 | 6,673.00 | -0.88% | 762,900 |
| Jun 24, 2026 | 6,735.00 | 6,790.00 | 6,660.00 | 6,732.00 | 6,732.00 | 1.46% | 942,700 |
| Jun 23, 2026 | 6,797.00 | 6,842.00 | 6,635.00 | 6,635.00 | 6,635.00 | -1.50% | 916,300 |
| Jun 22, 2026 | 6,720.00 | 6,848.00 | 6,634.00 | 6,736.00 | 6,736.00 | -1.36% | 1,069,300 |
| Jun 19, 2026 | 6,660.00 | 6,829.00 | 6,589.00 | 6,829.00 | 6,829.00 | 3.30% | 2,033,200 |
| Jun 18, 2026 | 6,499.00 | 6,670.00 | 6,467.00 | 6,611.00 | 6,611.00 | 2.23% | 759,400 |
| Jun 17, 2026 | 6,400.00 | 6,500.00 | 6,388.00 | 6,467.00 | 6,467.00 | 3.69% | 836,500 |
| Jun 16, 2026 | 6,320.00 | 6,320.00 | 6,185.00 | 6,237.00 | 6,237.00 | -1.66% | 920,800 |
| Jun 15, 2026 | 6,163.00 | 6,396.00 | 6,163.00 | 6,342.00 | 6,342.00 | 9.86% | 1,390,100 |
| Jun 12, 2026 | 5,944.00 | 5,944.00 | 5,711.00 | 5,773.00 | 5,773.00 | -0.48% | 1,376,000 |
| 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 |