Kandenko Co.,Ltd. (TYO:1942)
Japan · Delayed Price · Currency is JPY 5,199.00
+127.00 (2.50%)
Oct 16, 2026, 3:30 PM JST
Kandenko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,138.00 | 5,213.00 | 5,108.00 | 5,199.00 | 5,199.00 | 2.50% | 552,200 |
| Oct 15, 2026 | 5,224.00 | 5,233.00 | 5,058.00 | 5,072.00 | 5,072.00 | -4.73% | 766,500 |
| Oct 14, 2026 | 5,414.00 | 5,455.00 | 5,324.00 | 5,324.00 | 5,324.00 | -0.80% | 766,200 |
| Oct 13, 2026 | 5,311.00 | 5,390.00 | 5,270.00 | 5,367.00 | 5,367.00 | 0.28% | 785,600 |
| Oct 9, 2026 | 5,340.00 | 5,374.00 | 5,216.00 | 5,352.00 | 5,352.00 | 0.58% | 1,085,900 |
| Oct 8, 2026 | 5,510.00 | 5,520.00 | 5,301.00 | 5,321.00 | 5,321.00 | -3.78% | 986,600 |
| Oct 7, 2026 | 5,585.00 | 5,685.00 | 5,526.00 | 5,530.00 | 5,530.00 | 0.24% | 755,200 |
| Oct 6, 2026 | 5,550.00 | 5,561.00 | 5,505.00 | 5,517.00 | 5,517.00 | -0.09% | 668,300 |
| Oct 5, 2026 | 5,557.00 | 5,590.00 | 5,496.00 | 5,522.00 | 5,522.00 | 0.11% | 731,800 |
| Oct 2, 2026 | 5,487.00 | 5,560.00 | 5,465.00 | 5,516.00 | 5,516.00 | 0.25% | 644,200 |
| Oct 1, 2026 | 5,610.00 | 5,643.00 | 5,470.00 | 5,502.00 | 5,502.00 | -1.96% | 781,700 |
| Sep 30, 2026 | 5,526.00 | 5,665.00 | 5,521.00 | 5,612.00 | 5,612.00 | 2.60% | 1,542,400 |
| Sep 29, 2026 | 5,552.00 | 5,617.00 | 5,424.00 | 5,470.00 | 5,470.00 | -2.23% | 1,297,300 |
| Sep 28, 2026 | 5,664.00 | 5,704.00 | 5,623.00 | 5,660.00 | 5,595.00 | 0.14% | 2,392,400 |
| Sep 25, 2026 | 5,622.00 | 5,660.00 | 5,592.00 | 5,652.00 | 5,587.09 | 0.53% | 1,620,900 |
| Sep 24, 2026 | 5,556.00 | 5,661.00 | 5,530.00 | 5,622.00 | 5,557.44 | 1.43% | 1,783,900 |
| Sep 18, 2026 | 5,642.00 | 5,672.00 | 5,543.00 | 5,543.00 | 5,479.34 | -2.00% | 1,158,900 |
| Sep 17, 2026 | 5,530.00 | 5,656.00 | 5,528.00 | 5,656.00 | 5,591.05 | 3.42% | 574,400 |
| Sep 16, 2026 | 5,437.00 | 5,512.00 | 5,428.00 | 5,469.00 | 5,406.19 | 1.33% | 422,700 |
| Sep 15, 2026 | 5,461.00 | 5,470.00 | 5,369.00 | 5,397.00 | 5,335.02 | -1.21% | 525,800 |
| Sep 14, 2026 | 5,400.00 | 5,490.00 | 5,364.00 | 5,463.00 | 5,400.26 | 0.55% | 630,400 |
| Sep 11, 2026 | 5,412.00 | 5,508.00 | 5,410.00 | 5,433.00 | 5,370.61 | -2.41% | 484,300 |
| Sep 10, 2026 | 5,630.00 | 5,630.00 | 5,493.00 | 5,567.00 | 5,503.07 | -3.22% | 907,900 |
| Sep 9, 2026 | 5,627.00 | 5,805.00 | 5,627.00 | 5,752.00 | 5,685.94 | 2.06% | 835,600 |
| Sep 8, 2026 | 5,700.00 | 5,762.00 | 5,636.00 | 5,636.00 | 5,571.28 | -1.78% | 567,000 |
| Sep 7, 2026 | 5,700.00 | 5,773.00 | 5,664.00 | 5,738.00 | 5,672.10 | 1.92% | 658,300 |
| Sep 4, 2026 | 5,626.00 | 5,748.00 | 5,611.00 | 5,630.00 | 5,565.34 | -0.90% | 672,300 |
| Sep 3, 2026 | 5,621.00 | 5,685.00 | 5,586.00 | 5,681.00 | 5,615.76 | 1.99% | 716,700 |
| Sep 2, 2026 | 5,667.00 | 5,785.00 | 5,563.00 | 5,570.00 | 5,506.03 | -3.92% | 783,700 |
| Sep 1, 2026 | 5,591.00 | 5,844.00 | 5,550.00 | 5,797.00 | 5,730.43 | 5.57% | 1,456,700 |
| Aug 31, 2026 | 5,474.00 | 5,513.00 | 5,401.00 | 5,491.00 | 5,427.94 | 0.31% | 916,200 |
| Aug 28, 2026 | 5,479.00 | 5,484.00 | 5,396.00 | 5,474.00 | 5,411.14 | -0.16% | 612,700 |
| Aug 27, 2026 | 5,477.00 | 5,545.00 | 5,456.00 | 5,483.00 | 5,420.03 | 0.68% | 479,900 |
| Aug 26, 2026 | 5,412.00 | 5,474.00 | 5,407.00 | 5,446.00 | 5,383.46 | 0.85% | 425,700 |
| Aug 25, 2026 | 5,392.00 | 5,422.00 | 5,360.00 | 5,400.00 | 5,337.99 | 0.02% | 497,800 |
| Aug 24, 2026 | 5,288.00 | 5,419.00 | 5,257.00 | 5,399.00 | 5,337.00 | 1.16% | 731,300 |
| Aug 21, 2026 | 5,325.00 | 5,363.00 | 5,291.00 | 5,337.00 | 5,275.71 | -1.29% | 546,800 |
| Aug 20, 2026 | 5,321.00 | 5,409.00 | 5,304.00 | 5,407.00 | 5,344.91 | 2.25% | 670,300 |
| Aug 19, 2026 | 5,414.00 | 5,460.00 | 5,288.00 | 5,288.00 | 5,227.27 | -5.74% | 1,068,600 |
| Aug 18, 2026 | 5,737.00 | 5,746.00 | 5,593.00 | 5,610.00 | 5,545.57 | -2.26% | 975,000 |
| Aug 17, 2026 | 5,590.00 | 5,756.00 | 5,588.00 | 5,740.00 | 5,674.08 | 3.99% | 1,056,200 |
| Aug 14, 2026 | 5,524.00 | 5,608.00 | 5,484.00 | 5,520.00 | 5,456.61 | 0.29% | 928,100 |
| Aug 13, 2026 | 5,390.00 | 5,544.00 | 5,388.00 | 5,504.00 | 5,440.79 | 1.51% | 839,900 |
| Aug 12, 2026 | 5,350.00 | 5,461.00 | 5,350.00 | 5,422.00 | 5,359.73 | 2.36% | 1,027,700 |
| Aug 10, 2026 | 5,475.00 | 5,483.00 | 5,297.00 | 5,297.00 | 5,236.17 | -3.69% | 1,445,000 |
| Aug 7, 2026 | 5,650.00 | 5,725.00 | 5,450.00 | 5,500.00 | 5,436.84 | -2.52% | 1,258,100 |
| Aug 6, 2026 | 5,815.00 | 5,848.00 | 5,618.00 | 5,642.00 | 5,577.21 | -0.74% | 1,490,600 |
| Aug 5, 2026 | 5,584.00 | 5,704.00 | 5,496.00 | 5,684.00 | 5,618.72 | 3.06% | 1,322,200 |
| Aug 4, 2026 | 5,333.00 | 5,538.00 | 5,321.00 | 5,515.00 | 5,451.67 | 3.61% | 1,116,500 |
| Aug 3, 2026 | 5,268.00 | 5,344.00 | 5,150.00 | 5,323.00 | 5,261.87 | -0.84% | 1,732,200 |