KANDENKO CO.,LTD.(1942) Historical

52 Week High Feb 27, 2026

6,986 JPY

52 Week Low May 13, 2025

2,763 JPY

Yearly High Feb 27, 2026

6,986 JPY

Yearly Low Jan 5, 2026

5,112 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	6,412	6,797	6,022	6,797	+815	+13.62%	9,927,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	6,004	6,110	5,892	5,982	-91	-1.50%	1,078,500
Apr 24, 2026	6,096	6,109	5,989	6,073	-4	-0.07%	738,400
Apr 23, 2026	6,002	6,092	5,908	6,077	+25	+0.41%	1,031,900
Apr 22, 2026	6,122	6,140	6,007	6,052	-93	-1.51%	808,400
Apr 21, 2026	6,167	6,198	6,120	6,145	+6	+0.10%	709,200
Apr 20, 2026	6,190	6,217	6,111	6,139	-2	-0.03%	372,400
Apr 17, 2026	6,154	6,195	6,118	6,141	-47	-0.76%	499,600
Apr 16, 2026	6,091	6,202	6,052	6,188	+78	+1.28%	918,500
Apr 15, 2026	6,375	6,427	6,110	6,110	-216	-3.41%	849,500
Apr 14, 2026	6,280	6,379	6,266	6,326	+83	+1.33%	591,700
Apr 13, 2026	6,265	6,368	6,205	6,243	-90	-1.42%	502,000
Apr 10, 2026	6,399	6,453	6,288	6,333	-52	-0.81%	655,500
Apr 9, 2026	6,366	6,408	6,268	6,385	+85	+1.35%	921,400
Apr 8, 2026	6,350	6,361	6,231	6,300	+225	+3.70%	784,700
Apr 7, 2026	6,080	6,119	6,010	6,075	+12	+0.20%	439,900
Apr 6, 2026	6,110	6,162	6,063	6,063	-50	-0.82%	474,500
Apr 3, 2026	6,122	6,139	6,041	6,113	+91	+1.51%	361,200
Apr 2, 2026	6,280	6,306	6,002	6,022	-178	-2.87%	717,700
Apr 1, 2026	6,098	6,200	6,031	6,200	+338	+5.77%	918,500
Mar 31, 2026	5,795	5,985	5,680	5,862	-133	-2.22%	1,683,800