kabutan

CANDEAL CO.,Ltd(1446) Historical

1446
TSE Standard
CANDEAL CO.,Ltd
557
JPY
-2
(-0.36%)
Dec 5, 1:56 pm JST
3.59
USD
Dec 4, 11:56 pm EST
Result
PTS
outside of trading hours
558
Dec 5, 2:31 pm JST
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
Dec 5, 2025 555 562 554 557 +2 +0.36% 31,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 565 567 558 558 -7 -1.24% 76,800
Aug 29, 2025 565 573 561 565 0 0.00% 36,400
Aug 22, 2025 563 569 558 565 +2 +0.36% 29,400
Aug 15, 2025 561 565 559 563 +1 +0.18% 26,600
Aug 8, 2025 568 591 551 562 -11 -1.92% 109,100
Aug 1, 2025 573 574 567 573 0 0.00% 21,900
Jul 25, 2025 567 573 561 573 +8 +1.42% 19,400
Jul 18, 2025 560 571 560 565 +5 +0.89% 22,800