kabutan

CANDEAL CO.,Ltd(1446) Historical

1446
TSE Standard
CANDEAL CO.,Ltd
589
JPY
+3
(+0.51%)
Mar 13, 3:30 pm JST
3.69
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 580 589 580 589 +4 +0.68% 145,300
Mar 6, 2026 591 591 581 585 -7 -1.18% 119,800
Feb 27, 2026 594 598 583 592 +1 +0.17% 143,900
Feb 20, 2026 585 592 578 591 +10 +1.72% 46,900
Feb 13, 2026 585 589 577 581 -2 -0.34% 63,600
Feb 6, 2026 567 583 567 583 +16 +2.82% 26,500
Jan 30, 2026 583 584 560 567 -15 -2.58% 56,700
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