kabutan

CANDEAL CO.,Ltd(1446) Historical

1446
TSE Standard
CANDEAL CO.,Ltd
520
JPY
-2
(-0.38%)
Apr 30, 12:57 pm JST
3.24
USD
Apr 29, 11:57 pm EDT
Result
PTS
outside of trading hours
519
Apr 30, 12:47 pm JST
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

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 526 547 518 520 -4 -0.76% 357,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 591 591 516 524 -68 -11.49% 1,048,100
Feb, 2026 567 598 567 592 +25 +4.41% 280,900
Jan, 2026 562 590 560 567 +6 +1.07% 183,000
Dec, 2025 555 562 548 561 +6 +1.08% 156,600
Nov, 2025 543 557 540 555 +14 +2.59% 103,900
Oct, 2025 545 546 536 541 -4 -0.73% 114,100
Sep, 2025 565 567 535 545 -20 -3.54% 301,700
Aug, 2025 572 591 551 565 -7 -1.22% 206,100
Jul, 2025 570 574 556 572 +6 +1.06% 107,200
Jun, 2025 548 575 548 566 +22 +4.04% 103,000
May, 2025 549 558 541 544 -1 -0.18% 82,400
Apr, 2025 549 576 500 545 -5 -0.91% 801,200
Mar, 2025 580 595 550 550 -36 -6.14% 898,300
Feb, 2025 567 586 566 586 +21 +3.72% 140,400
Jan, 2025 580 583 552 565 -12 -2.08% 226,200
Dec, 2024 556 577 551 577 +24 +4.34% 161,700
Nov, 2024 526 574 522 553 +31 +5.94% 209,300
Oct, 2024 535 558 516 522 -6 -1.14% 502,600
Sep, 2024 630 631 515 528 -102 -16.19% 1,346,300
Aug, 2024 637 640 511 630 -5 -0.79% 382,600