kabutan

CANDEAL CO.,Ltd(1446) Historical

1446
TSE Standard
CANDEAL CO.,Ltd
574
JPY
-2
(-0.35%)
Jan 29, 3:30 pm JST
3.75
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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% 38,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 575 590 572 582 +10 +1.75% 60,100
Jan 16, 2026 566 572 566 572 +6 +1.06% 30,400
Jan 9, 2026 562 568 560 566 +5 +0.89% 35,800
Dec 30, 2025 553 561 553 561 +9 +1.63% 16,700
Dec 26, 2025 556 557 548 552 -4 -0.72% 58,100
Dec 19, 2025 553 557 552 556 +4 +0.72% 26,000
Dec 12, 2025 553 557 551 552 -1 -0.18% 20,000
Dec 5, 2025 555 562 553 553 -2 -0.36% 35,800
Nov 28, 2025 554 557 551 555 +2 +0.36% 24,900
Nov 21, 2025 550 554 546 553 +4 +0.73% 20,800
Nov 14, 2025 542 555 540 549 +8 +1.48% 39,400
Nov 7, 2025 543 543 540 541 0 0.00% 18,800
Oct 31, 2025 545 546 540 541 -2 -0.37% 22,000
Oct 24, 2025 539 545 538 543 +5 +0.93% 24,000
Oct 17, 2025 538 543 536 538 -1 -0.19% 22,200
Oct 10, 2025 546 546 539 539 -4 -0.74% 26,600
Oct 3, 2025 535 546 535 543 +3 +0.56% 58,400
Sep 26, 2025 551 553 539 540 -11 -2.00% 90,100
Sep 19, 2025 556 557 548 551 -5 -0.90% 57,700
Sep 12, 2025 558 560 555 556 -2 -0.36% 38,000