CANDEAL CO.,Ltd(1446) Historical

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

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	520	522	518	520	0	0.00%	25,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	520	-0.38%	522	71,400	39,900	44,600	1.12
Apr 17, 2026	522	-1.51%	526	59,000	37,900	41,200	1.09
Apr 10, 2026	530	-0.38%	538	101,900	33,800	34,600	1.02
Apr 3, 2026	532	-4.14%	526	275,800	51,400	22,800	0.44
Mar 27, 2026	555	-4.97%	573	437,800	330,600	30,200	0.09
Mar 19, 2026	584	-0.85%	585	166,900	225,300	142,200	0.63
Mar 13, 2026	589	+0.68%	584	145,300	151,500	98,400	0.65
Mar 6, 2026	585	-1.18%	587	119,800	83,200	66,200	0.80
Feb 27, 2026	592	+0.17%	592	143,900	51,400	67,100	1.31
Feb 20, 2026	591	+1.72%	586	46,900	5,100	58,700	11.51
Feb 13, 2026	581	-0.34%	583	63,600	4,200	56,000	13.33
Feb 6, 2026	583	+2.82%	576	26,500	5,300	57,300	10.81
Jan 30, 2026	567	-2.58%	572	56,700	4,900	60,200	12.29
Jan 23, 2026	582	+1.75%	581	60,100	5,700	69,900	12.26
Jan 16, 2026	572	+1.06%	568	30,400	3,700	55,200	14.92
Jan 9, 2026	566	+0.89%	563	35,800	3,500	53,700	15.34
Dec 30, 2025	561	+1.63%	557	16,700	ー	ー	ー
Dec 26, 2025	552	-0.72%	553	58,100	3,100	52,000	16.77
Dec 19, 2025	556	+0.72%	554	26,000	2,500	62,100	24.84
Dec 12, 2025	552	-0.18%	553	20,000	2,500	61,600	24.64