Kandenko Co.,Ltd. (TYO:1942)
Japan · Delayed Price · Currency is JPY 6,060.00
-362.00 (-5.64%)
May 20, 2026, 2:45 PM JST
Kandenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6,322.00 | 6,355.00 | 6,143.00 | 6,216.00 | - | -3.21% | 260,000 |
| 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 | -3.56% | 1,011,100 |
| Mar 27, 2026 | 6,206.00 | 6,241.00 | 6,117.00 | 6,216.00 | 6,141.00 | -1.43% | 814,700 |
| Mar 26, 2026 | 6,375.00 | 6,400.00 | 6,234.00 | 6,306.00 | 6,229.91 | -0.41% | 577,100 |
| Mar 25, 2026 | 6,298.00 | 6,352.00 | 6,230.00 | 6,332.00 | 6,255.60 | 4.70% | 927,900 |
| Mar 24, 2026 | 6,098.00 | 6,119.00 | 5,925.00 | 6,048.00 | 5,975.03 | 2.20% | 622,700 |
| Mar 23, 2026 | 5,995.00 | 6,017.00 | 5,794.00 | 5,918.00 | 5,846.60 | -4.47% | 1,264,800 |
| Mar 19, 2026 | 6,206.00 | 6,227.00 | 6,011.00 | 6,195.00 | 6,120.25 | -2.47% | 1,381,600 |
| Mar 18, 2026 | 6,203.00 | 6,363.00 | 6,160.00 | 6,352.00 | 6,275.36 | 2.01% | 834,100 |
| Mar 17, 2026 | 6,183.00 | 6,273.00 | 6,144.00 | 6,227.00 | 6,151.87 | 3.03% | 897,900 |
| Mar 16, 2026 | 6,097.00 | 6,120.00 | 5,976.00 | 6,044.00 | 5,971.08 | -1.11% | 808,600 |
| Mar 13, 2026 | 5,951.00 | 6,152.00 | 5,950.00 | 6,112.00 | 6,038.25 | -0.21% | 1,057,400 |
| Mar 12, 2026 | 6,139.00 | 6,199.00 | 6,088.00 | 6,125.00 | 6,051.10 | -1.83% | 800,400 |
| Mar 11, 2026 | 6,284.00 | 6,331.00 | 6,220.00 | 6,239.00 | 6,163.72 | 1.94% | 1,208,800 |
| Mar 10, 2026 | 6,122.00 | 6,216.00 | 6,057.00 | 6,120.00 | 6,046.16 | 2.96% | 1,234,600 |
| Mar 9, 2026 | 5,950.00 | 6,024.00 | 5,761.00 | 5,944.00 | 5,872.28 | -6.99% | 1,813,000 |
| Mar 6, 2026 | 6,400.00 | 6,500.00 | 6,231.00 | 6,391.00 | 6,313.89 | -2.47% | 1,228,500 |
| Mar 5, 2026 | 6,578.00 | 6,676.00 | 6,458.00 | 6,553.00 | 6,473.93 | 1.49% | 1,093,700 |