1446 CANDEAL CO.,Ltd - Historical Price - Kabutan

69,306.83

-1.04%

4,099.70

-1.31%

158.16

+0.04%

1446

TSE Standard

CANDEAL CO.,Ltd

Result

537

JPY

-3

(-0.56%)

Oct 8, 12:30 pm JST

3.39

USD

Oct 7, 11:30 pm EDT

PER

25.0

PBR

1.61

Yield

1.86%

Margin Trading Ratio

2.22

PTS

outside of trading hours

ー

ー

Summary Chart Historical News Financial Result

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

Historical Data

Daily Weekly Margin Balance Monthly Yearly

Latest Weekly Price

Date	Opening	High	Low	Closing	Change	%	Volume
Oct 8, 2026	540	540	537	537	0	0.00%	12,600

Weekly Margin Balance

Date	Closing	%	Avg. Price	Volume	Sell Positions (Shares)	Buy Positions (Shares)	Margin Ratio
Oct 2, 2026	537	-0.19%	535	50,200	19,200	42,700	2.22
Sep 25, 2026	538	-0.37%	538	20,300	18,800	45,200	2.40
Sep 18, 2026	540	+0.56%	539	15,400	15,800	43,100	2.73
Sep 11, 2026	537	0.00%	538	10,300	14,700	41,900	2.85
Sep 4, 2026	537	-0.37%	538	20,400	14,800	41,700	2.82
Aug 28, 2026	539	-0.92%	539	33,400	14,700	42,300	2.88
Aug 21, 2026	544	0.00%	543	20,500	14,800	55,200	3.73
Aug 14, 2026	544	-0.91%	543	41,100	15,200	58,800	3.87
Aug 7, 2026	549	+1.86%	540	21,100	15,800	46,200	2.92
Jul 31, 2026	539	+0.19%	537	15,200	16,500	46,000	2.79
Jul 24, 2026	538	+0.19%	539	18,000	16,600	46,200	2.78
Jul 17, 2026	537	+0.37%	537	21,200	16,200	46,000	2.84
Jul 10, 2026	535	+0.94%	533	20,200	16,200	44,400	2.74
Jul 3, 2026	530	+0.95%	528	21,700	16,700	46,000	2.75
Jun 26, 2026	525	+0.77%	523	27,700	18,300	48,900	2.67
Jun 19, 2026	521	-0.95%	524	29,200	20,300	49,400	2.43
Jun 12, 2026	526	+0.19%	523	19,900	22,900	48,200	2.10
Jun 5, 2026	525	-0.38%	525	22,400	24,500	47,300	1.93
May 29, 2026	527	+0.38%	525	28,200	26,200	48,100	1.84
May 22, 2026	525	+0.77%	524	25,500	28,300	46,700	1.65