Kandenko Co., Ltd.(JP:1942)
Â¥4,651.00+52.00 (+1.13%)
JP:1942
Kandenko Co., Ltd. historical prices
Â¥4,651.00
At close:+52.00 (+1.13%)
Want to see JP:1942 full AI Analyst Report?
Kandenko Co., Ltd. (1942) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,709.00 | 4,735.00 | 4,632.00 | 4,651.00 | 4,651.00 | +1.13% | 902,100 | 0.90 |
| Nov 12, 2026 | 4,574.00 | 4,654.00 | 4,478.00 | 4,599.00 | 4,599.00 | +1.77% | 1,107,700 | 1.11 |
| Nov 11, 2026 | 4,415.00 | 4,519.00 | 4,403.00 | 4,519.00 | 4,519.00 | +2.54% | 978,100 | 0.98 |
| Nov 10, 2026 | 4,352.00 | 4,444.00 | 4,326.00 | 4,407.00 | 4,407.00 | +8.49% | 1,185,200 | 1.20 |
| Nov 09, 2026 | 4,132.00 | 4,229.00 | 4,082.00 | 4,200.00 | 4,200.00 | +3.40% | 1,158,500 | 1.17 |
| Nov 06, 2026 | 4,000.00 | 4,068.00 | 3,944.00 | 4,062.00 | 4,062.00 | -5.89% | 2,299,100 | 2.41 |
| Nov 05, 2026 | 4,404.00 | 4,439.00 | 4,248.00 | 4,316.00 | 4,316.00 | -1.44% | 3,093,100 | 3.34 |
| Nov 04, 2026 | 4,589.00 | 4,594.00 | 4,279.00 | 4,379.00 | 4,379.00 | -4.68% | 2,453,900 | 2.70 |
| Nov 03, 2026 | 4,594.00 | 4,660.00 | 4,539.00 | 4,594.00 | 4,594.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4,626.00 | 4,660.00 | 4,539.00 | 4,594.00 | 4,594.00 | -0.09% | 1,603,200 | 1.73 |
| Oct 30, 2026 | 5,279.00 | 5,305.00 | 4,464.00 | 4,598.00 | 4,598.00 | -13.70% | 7,016,800 | 8.42 |
| Oct 29, 2026 | 5,280.00 | 5,378.00 | 5,192.00 | 5,328.00 | 5,328.00 | +1.16% | 2,860,400 | 3.51 |
| Oct 28, 2026 | 5,332.00 | 5,382.00 | 5,266.00 | 5,267.00 | 5,267.00 | +0.67% | 615,200 | 0.67 |
| Oct 27, 2026 | 5,217.00 | 5,248.00 | 5,141.00 | 5,232.00 | 5,232.00 | +1.71% | 718,500 | 0.77 |
| Oct 26, 2026 | 5,100.00 | 5,195.00 | 5,097.00 | 5,144.00 | 5,144.00 | +1.16% | 662,600 | 0.69 |
| Oct 23, 2026 | 5,066.00 | 5,100.00 | 4,963.00 | 5,085.00 | 5,085.00 | -0.37% | 660,600 | 0.69 |
| Oct 22, 2026 | 5,177.00 | 5,229.00 | 5,078.00 | 5,104.00 | 5,104.00 | -1.49% | 612,700 | 0.63 |
| Oct 21, 2026 | 5,161.00 | 5,221.00 | 5,148.00 | 5,181.00 | 5,181.00 | +1.49% | 512,700 | 0.53 |
| Oct 20, 2026 | 5,218.00 | 5,220.00 | 5,091.00 | 5,105.00 | 5,105.00 | -2.20% | 476,800 | 0.49 |
| Oct 19, 2026 | 5,141.00 | 5,242.00 | 5,121.00 | 5,220.00 | 5,220.00 | +0.40% | 433,200 | 0.44 |
| Oct 16, 2026 | 5,138.00 | 5,213.00 | 5,108.00 | 5,199.00 | 5,199.00 | +2.50% | 552,200 | 0.56 |
| Oct 15, 2026 | 5,224.00 | 5,233.00 | 5,058.00 | 5,072.00 | 5,072.00 | -4.73% | 766,500 | 0.79 |
| Oct 14, 2026 | 5,414.00 | 5,455.00 | 5,324.00 | 5,324.00 | 5,324.00 | -0.80% | 766,200 | 0.78 |
| Oct 13, 2026 | 5,311.00 | 5,390.00 | 5,270.00 | 5,367.00 | 5,367.00 | +0.28% | 785,600 | 0.80 |
| Oct 12, 2026 | 5,352.00 | 5,374.00 | 5,216.00 | 5,352.00 | 5,352.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,340.00 | 5,374.00 | 5,216.00 | 5,352.00 | 5,352.00 | +0.58% | 1,085,900 | 1.09 |
| Oct 08, 2026 | 5,510.00 | 5,520.00 | 5,301.00 | 5,321.00 | 5,321.00 | -3.78% | 986,600 | 0.99 |
| Oct 07, 2026 | 5,585.00 | 5,685.00 | 5,526.00 | 5,530.00 | 5,530.00 | +0.24% | 755,200 | 0.76 |
| Oct 06, 2026 | 5,550.00 | 5,561.00 | 5,505.00 | 5,517.00 | 5,517.00 | -0.09% | 668,300 | 0.67 |
| Oct 05, 2026 | 5,557.00 | 5,590.00 | 5,496.00 | 5,522.00 | 5,522.00 | +0.11% | 731,800 | 0.73 |
| Oct 02, 2026 | 5,487.00 | 5,560.00 | 5,465.00 | 5,516.00 | 5,516.00 | +0.25% | 644,200 | 0.64 |
| Oct 01, 2026 | 5,610.00 | 5,643.00 | 5,470.00 | 5,502.00 | 5,502.00 | -1.96% | 781,700 | 0.78 |
| Sep 30, 2026 | 5,526.00 | 5,665.00 | 5,521.00 | 5,612.00 | 5,612.00 | +2.60% | 1,542,400 | 1.56 |
| Sep 29, 2026 | 5,552.00 | 5,617.00 | 5,424.00 | 5,470.00 | 5,470.00 | -2.23% | 1,297,300 | 1.32 |
| Sep 28, 2026 | 5,664.00 | 5,704.00 | 5,623.00 | 5,660.00 | 5,595.00 | +0.14% | 2,392,400 | 2.51 |
| Sep 25, 2026 | 5,622.00 | 5,660.00 | 5,592.00 | 5,652.00 | 5,587.09 | +0.53% | 1,620,900 | 1.73 |
| Sep 24, 2026 | 5,556.00 | 5,661.00 | 5,530.00 | 5,622.00 | 5,557.44 | +1.43% | 1,783,900 | 1.93 |
| Sep 23, 2026 | 5,543.00 | 5,672.00 | 5,543.00 | 5,543.00 | 5,479.34 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,543.00 | 5,672.00 | 5,543.00 | 5,543.00 | 5,479.34 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,543.00 | 5,672.00 | 5,543.00 | 5,543.00 | 5,479.34 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,642.00 | 5,672.00 | 5,543.00 | 5,543.00 | 5,479.34 | -2.00% | 1,158,900 | 1.21 |
| Sep 17, 2026 | 5,530.00 | 5,656.00 | 5,528.00 | 5,656.00 | 5,591.05 | +3.42% | 574,400 | 0.59 |
| Sep 16, 2026 | 5,437.00 | 5,512.00 | 5,428.00 | 5,469.00 | 5,406.19 | +1.33% | 422,700 | 0.43 |
| Sep 15, 2026 | 5,461.00 | 5,470.00 | 5,369.00 | 5,397.00 | 5,335.02 | -1.21% | 525,800 | 0.53 |
| Sep 14, 2026 | 5,400.00 | 5,490.00 | 5,364.00 | 5,463.00 | 5,400.26 | +0.55% | 630,400 | 0.63 |
| Sep 11, 2026 | 5,412.00 | 5,508.00 | 5,410.00 | 5,433.00 | 5,370.61 | -2.41% | 484,300 | 0.48 |
| Sep 10, 2026 | 5,630.00 | 5,630.00 | 5,493.00 | 5,567.00 | 5,503.07 | -3.22% | 907,900 | 0.89 |
| Sep 09, 2026 | 5,627.00 | 5,805.00 | 5,627.00 | 5,752.00 | 5,685.94 | +2.06% | 835,600 | 0.82 |
| Sep 08, 2026 | 5,700.00 | 5,762.00 | 5,636.00 | 5,636.00 | 5,571.28 | -1.78% | 567,000 | 0.55 |
| Sep 07, 2026 | 5,700.00 | 5,773.00 | 5,664.00 | 5,738.00 | 5,672.10 | +1.92% | 658,300 | 0.64 |
