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
Jan 29, 2026	583	584	572	574	-8	-1.37%	30,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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