CANDEAL CO.,Ltd(1446) Historical
1446
TSE Standard
CANDEAL CO.,Ltd
Result
539
JPY
-1
(-0.19%)
Oct 13, 3:30 pm JST
3.40
USD
Oct 13, 2:30 am EDT
PER
25.0
PBR
1.62
Yield
1.86%
Margin Trading Ratio
2.22
PTS
outside of trading hours
ー
ー
52 Week High
Feb 25, 2026
598
JPY
52 Week Low
Mar 30, 2026
516
JPY
Yearly High
Feb 25, 2026
598
JPY
Yearly Low
Mar 30, 2026
516
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 541 | 541 | 538 | 539 | -1 | -0.19% | 4,500 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 539 | 540 | 538 | 540 | +2 | +0.37% | 1,900 |
| Oct 8, 2026 | 538 | 539 | 537 | 538 | -2 | -0.37% | 4,700 |
| Oct 7, 2026 | 540 | 540 | 538 | 540 | 0 | 0.00% | 3,400 |
| Oct 6, 2026 | 540 | 540 | 538 | 540 | +1 | +0.19% | 3,200 |
| Oct 5, 2026 | 540 | 540 | 537 | 539 | +2 | +0.37% | 2,400 |
| Oct 2, 2026 | 537 | 538 | 535 | 537 | 0 | 0.00% | 2,900 |
| Oct 1, 2026 | 539 | 539 | 536 | 537 | -1 | -0.19% | 3,500 |
| Sep 30, 2026 | 534 | 538 | 533 | 538 | +5 | +0.94% | 5,700 |
| Sep 29, 2026 | 530 | 537 | 529 | 533 | -2 | -0.37% | 16,600 |
| Sep 28, 2026 | 537 | 539 | 535 | 535 | -3 | -0.56% | 21,500 |
| Sep 25, 2026 | 538 | 539 | 537 | 538 | -1 | -0.19% | 11,500 |
| Sep 24, 2026 | 540 | 540 | 538 | 539 | -1 | -0.19% | 8,800 |
| Sep 18, 2026 | 540 | 541 | 538 | 540 | +1 | +0.19% | 5,400 |
| Sep 17, 2026 | 540 | 540 | 538 | 539 | +1 | +0.19% | 3,100 |
| Sep 16, 2026 | 539 | 540 | 538 | 538 | -1 | -0.19% | 1,900 |
| Sep 15, 2026 | 540 | 540 | 538 | 539 | -1 | -0.19% | 2,500 |
| Sep 14, 2026 | 537 | 540 | 537 | 540 | +3 | +0.56% | 2,500 |
| Sep 11, 2026 | 538 | 539 | 537 | 537 | -1 | -0.19% | 2,100 |
| Sep 10, 2026 | 539 | 539 | 537 | 538 | -1 | -0.19% | 2,100 |
| Sep 9, 2026 | 538 | 539 | 537 | 539 | +2 | +0.37% | 1,800 |