CANDEAL CO.,Ltd(1446) Historical
1446
TSE Standard
CANDEAL CO.,Ltd
Result
540
JPY
+2
(+0.37%)
Oct 9, 3:30 pm JST
3.41
USD
Oct 9, 2:30 am EDT
PER
25.1
PBR
1.62
Yield
1.85%
Margin Trading Ratio
2.22
PTS
outside of trading hours
ー
ー
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
Historical Data
Latest Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 539 | 540 | 538 | 540 | +2 | +0.37% | 1,900 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 540 | 540 | 537 | 540 | +3 | +0.56% | 15,600 |
| Oct 2, 2026 | 537 | 539 | 529 | 537 | -1 | -0.19% | 50,200 |
| Sep 25, 2026 | 540 | 540 | 537 | 538 | -2 | -0.37% | 20,300 |
| Sep 18, 2026 | 537 | 541 | 537 | 540 | +3 | +0.56% | 15,400 |
| Sep 11, 2026 | 537 | 541 | 537 | 537 | 0 | 0.00% | 10,300 |
| Sep 4, 2026 | 543 | 543 | 537 | 537 | -2 | -0.37% | 20,400 |
| Aug 28, 2026 | 545 | 545 | 531 | 539 | -5 | -0.92% | 33,400 |
| Aug 21, 2026 | 546 | 548 | 541 | 544 | 0 | 0.00% | 20,500 |
| Aug 14, 2026 | 539 | 552 | 534 | 544 | -5 | -0.91% | 41,100 |
| Aug 7, 2026 | 539 | 550 | 536 | 549 | +10 | +1.86% | 21,100 |
| Jul 31, 2026 | 539 | 543 | 535 | 539 | +1 | +0.19% | 15,200 |
| Jul 24, 2026 | 540 | 542 | 537 | 538 | +1 | +0.19% | 18,000 |
| Jul 17, 2026 | 537 | 542 | 535 | 537 | +2 | +0.37% | 21,200 |
| Jul 10, 2026 | 531 | 536 | 530 | 535 | +5 | +0.94% | 20,200 |
| Jul 3, 2026 | 526 | 531 | 525 | 530 | +5 | +0.95% | 21,700 |
| Jun 26, 2026 | 521 | 527 | 521 | 525 | +4 | +0.77% | 27,700 |
| Jun 19, 2026 | 526 | 527 | 521 | 521 | -5 | -0.95% | 29,200 |
| Jun 12, 2026 | 525 | 526 | 522 | 526 | +1 | +0.19% | 19,900 |
| Jun 5, 2026 | 528 | 529 | 523 | 525 | -2 | -0.38% | 22,400 |
| May 29, 2026 | 527 | 528 | 523 | 527 | +2 | +0.38% | 28,200 |