kabutan

CANDEAL CO.,Ltd(1446) Historical

1446
TSE Standard
CANDEAL CO.,Ltd
520
JPY
-2
(-0.38%)
Apr 30, 11:10 am JST
3.24
USD
Apr 29, 10:10 pm EDT
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 520 522 518 520 0 0.00% 26,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 522 532 520 520 -2 -0.38% 71,400
Apr 17, 2026 530 533 520 522 -8 -1.51% 59,000
Apr 10, 2026 534 547 530 530 -2 -0.38% 101,900
Apr 3, 2026 525 538 516 532 -23 -4.14% 275,800
Mar 27, 2026 580 584 554 555 -29 -4.97% 437,800
Mar 19, 2026 589 589 582 584 -5 -0.85% 166,900
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