kabutan

CANDEAL CO.,Ltd(1446) Historical

1446
TSE Standard
CANDEAL CO.,Ltd
589
JPY
+3
(+0.51%)
Mar 13, 3:30 pm JST
3.69
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
598 JPY
52 Week Low Apr 7, 2025
500 JPY
Yearly High Feb 25, 2026
598 JPY
Yearly Low Apr 7, 2025
500 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 585 589 584 589 +3 +0.51% 26,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 585 588 583 586 0 0.00% 17,100
Mar 11, 2026 587 587 584 586 +2 +0.34% 14,400
Mar 10, 2026 586 588 584 584 +1 +0.17% 34,500
Mar 9, 2026 580 585 580 583 -2 -0.34% 53,300
Mar 6, 2026 583 588 583 585 +2 +0.34% 13,300
Mar 5, 2026 589 590 582 583 0 0.00% 26,900
Mar 4, 2026 587 590 581 583 -5 -0.85% 25,600
Mar 3, 2026 589 591 588 588 -1 -0.17% 17,900
Mar 2, 2026 591 591 585 589 -3 -0.51% 36,100
Feb 27, 2026 589 593 583 592 0 0.00% 43,400
Feb 26, 2026 593 597 590 592 -2 -0.34% 61,600
Feb 25, 2026 598 598 593 594 -2 -0.34% 18,800
Feb 24, 2026 594 596 592 596 +5 +0.85% 20,100
Feb 20, 2026 590 592 587 591 +3 +0.51% 10,100
Feb 19, 2026 590 590 587 588 -2 -0.34% 7,300
Feb 18, 2026 584 590 582 590 +6 +1.03% 14,700
Feb 17, 2026 585 585 578 584 +3 +0.52% 9,900
Feb 16, 2026 585 585 581 581 0 0.00% 4,900
Feb 13, 2026 585 585 577 581 -2 -0.34% 11,300
Feb 12, 2026 586 588 577 583 -3 -0.51% 24,600