CANDEAL CO.,Ltd(1446) Historical

52 Week High Mar 25, 2025

595 JPY

52 Week Low Apr 7, 2025

500 JPY

Yearly High Mar 25, 2025

595 JPY

Yearly Low Apr 7, 2025

500 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	555	562	554	557	+2	+0.36%	31,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	555	+0.36%	553	24,900	1,800	47,000	26.11
Nov 21, 2025	553	+0.73%	549	20,800	2,400	47,300	19.71
Nov 14, 2025	549	+1.48%	547	39,400	3,600	47,600	13.22
Nov 7, 2025	541	0.00%	541	18,800	4,300	46,800	10.88
Oct 31, 2025	541	-0.37%	542	22,000	5,000	48,500	9.70
Oct 24, 2025	543	+0.93%	541	24,000	6,100	45,600	7.48
Oct 17, 2025	538	-0.19%	539	22,200	6,800	46,000	6.76
Oct 10, 2025	539	-0.74%	541	26,600	7,600	41,900	5.51
Oct 3, 2025	543	+0.56%	540	58,400	9,200	41,700	4.53
Sep 26, 2025	540	-2.00%	546	90,100	46,600	41,300	0.89
Sep 19, 2025	551	-0.90%	552	57,700	22,400	37,400	1.67
Sep 12, 2025	556	-0.36%	556	38,000	9,100	37,400	4.11
Sep 5, 2025	558	-1.24%	561	76,800	10,600	42,400	4.00
Aug 29, 2025	565	0.00%	565	36,400	7,700	41,200	5.35
Aug 22, 2025	565	+0.36%	563	29,400	4,400	38,800	8.82
Aug 15, 2025	563	+0.18%	561	26,600	4,700	36,900	7.85
Aug 8, 2025	562	-1.92%	569	109,100	4,400	39,500	8.98
Aug 1, 2025	573	0.00%	570	21,900	3,300	45,800	13.88
Jul 25, 2025	573	+1.42%	567	19,400	4,000	44,500	11.13
Jul 18, 2025	565	+0.89%	566	22,800	3,300	43,400	13.15