CANDEAL CO.,Ltd(1446) Historical

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 Weekly Price

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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	589	+0.68%	584	145,300	ー	ー	ー
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
Dec 5, 2025	553	-0.36%	557	35,800	2,500	60,300	24.12
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